InfraCap MLP ETF (AMZA)

45.35Last Price

-0.44 (-0.96%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	46.15	46.35	44.89	45.79	49,759	45.79
3/04/2025	47.00	47.00	45.58	46.39	67,313	46.39
3/03/2025	48.15	48.34	47.00	47.00	113,190	47.00
2/28/2025	47.08	48.21	47.04	48.15	32,662	48.15
2/27/2025	47.59	47.59	46.89	47.23	28,618	47.23
2/26/2025	47.09	47.43	46.73	47.18	31,448	47.18
2/25/2025	47.40	47.40	46.07	47.09	61,212	47.09
2/24/2025	47.82	47.82	46.56	47.25	30,047	47.25
2/21/2025	48.29	48.29	47.12	47.45	21,341	47.45
2/20/2025	48.22	48.45	47.40	48.45	50,050	48.45
2/19/2025	48.60	48.98	48.10	48.58	19,410	48.29
2/18/2025	48.06	48.88	48.06	48.55	81,348	48.26
2/14/2025	47.75	48.38	47.72	47.78	18,378	47.49
2/13/2025	46.87	47.96	46.50	47.11	36,380	46.83
2/12/2025	47.00	47.39	46.50	46.59	22,105	46.31
2/11/2025	47.78	47.78	47.09	47.38	29,017	47.10
2/10/2025	47.80	48.37	47.63	47.92	70,405	47.63
2/07/2025	47.80	47.80	46.87	47.47	18,435	47.19
2/06/2025	48.61	48.68	47.16	47.79	24,494	47.50
2/05/2025	48.10	48.70	48.10	48.70	19,771	48.41
2/04/2025	47.56	48.30	47.56	48.25	36,392	47.96
2/03/2025	46.23	47.89	46.17	47.75	47,852	47.47
1/31/2025	48.31	48.31	46.64	46.75	23,937	46.47
1/30/2025	47.89	48.00	47.27	47.91	23,832	47.62
1/29/2025	47.20	47.63	47.20	47.34	16,998	47.06
1/28/2025	46.74	47.25	46.07	47.25	34,337	46.97
1/27/2025	47.57	47.57	45.52	46.72	89,660	46.44
1/24/2025	48.18	48.35	47.57	48.23	36,238	47.94
1/23/2025	47.90	48.31	47.61	47.91	54,705	47.62
1/22/2025	48.71	48.98	47.58	47.64	90,063	47.36
1/21/2025	47.92	48.88	47.70	48.52	165,034	48.23
1/17/2025	47.51	47.77	47.15	47.52	33,088	46.95
1/16/2025	46.68	47.47	46.21	47.32	16,884	46.75
1/15/2025	46.83	46.83	46.16	46.31	25,811	45.75
1/14/2025	45.05	46.51	45.00	46.05	33,533	45.50
1/13/2025	44.30	45.05	44.27	44.81	27,123	44.27
1/10/2025	44.76	44.97	44.00	44.51	45,728	43.97
1/08/2025	43.62	44.55	43.59	44.55	19,311	44.01
1/07/2025	43.95	44.00	43.44	43.92	20,929	43.39
1/06/2025	43.68	44.08	43.54	43.54	29,328	43.02
1/03/2025	43.92	43.92	43.52	43.60	34,715	43.08
1/02/2025	43.10	43.59	42.85	43.54	43,972	43.02
12/31/2024	42.46	0.00	42.78	42.78	0	42.27
12/30/2024	42.23	42.77	41.90	42.46	39,578	41.95
12/27/2024	42.34	42.86	41.92	42.86	12,379	42.34
12/26/2024	42.97	42.97	42.05	42.14	11,419	41.63
12/24/2024	42.50	43.10	42.32	42.74	22,330	42.23
12/23/2024	41.79	42.41	41.49	42.41	40,769	41.90
12/20/2024	41.25	42.16	41.25	41.65	18,969	41.15
12/19/2024	41.97	42.43	41.27	41.40	37,126	40.64
12/18/2024	42.91	42.95	41.26	41.39	35,115	40.63
12/17/2024	43.05	43.09	42.54	42.84	35,511	42.06
12/16/2024	44.25	44.36	43.26	43.39	24,594	42.60
12/13/2024	44.67	44.67	44.20	44.25	14,557	43.44
12/12/2024	44.30	44.77	44.29	44.56	14,790	43.74
12/11/2024	44.00	44.50	43.95	44.19	30,888	43.38
12/10/2024	44.52	44.58	43.18	43.18	38,317	42.39
12/09/2024	45.45	45.77	44.05	44.90	65,421	44.08
12/06/2024	45.85	46.00	45.02	45.23	29,044	44.41