InfraCap MLP ETF (AMZA)

48.25Last Price

0.00 (0.00%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	47.56	48.30	47.56	48.25	36,392	48.25
2/03/2025	46.23	47.89	46.17	47.75	47,852	47.75
1/31/2025	48.31	48.31	46.64	46.75	23,937	46.75
1/30/2025	47.89	48.00	47.27	47.91	23,832	47.91
1/29/2025	47.20	47.63	47.20	47.34	16,998	47.34
1/28/2025	46.74	47.25	46.07	47.25	34,337	47.25
1/27/2025	47.57	47.57	45.52	46.72	89,660	46.72
1/24/2025	48.18	48.35	47.57	48.23	36,238	48.23
1/23/2025	47.90	48.31	47.61	47.91	54,705	47.91
1/22/2025	48.71	48.98	47.58	47.64	90,063	47.64
1/21/2025	47.92	48.88	47.70	48.52	165,034	48.52
1/17/2025	47.51	47.77	47.15	47.52	33,088	47.23
1/16/2025	46.68	47.47	46.21	47.32	16,884	47.03
1/15/2025	46.83	46.83	46.16	46.31	25,811	46.03
1/14/2025	45.05	46.51	45.00	46.05	33,533	45.77
1/13/2025	44.30	45.05	44.27	44.81	27,123	44.54
1/10/2025	44.76	44.97	44.00	44.51	45,728	44.24
1/08/2025	43.62	44.55	43.59	44.55	19,311	44.28
1/07/2025	43.95	44.00	43.44	43.92	20,929	43.65
1/06/2025	43.68	44.08	43.54	43.54	29,328	43.27
1/03/2025	43.92	43.92	43.52	43.60	34,715	43.33
1/02/2025	43.10	43.59	42.85	43.54	43,972	43.27
12/31/2024	42.46	0.00	42.78	42.78	0	42.52
12/30/2024	42.23	42.77	41.90	42.46	39,578	42.20
12/27/2024	42.34	42.86	41.92	42.86	12,379	42.60
12/26/2024	42.97	42.97	42.05	42.14	11,419	41.88
12/24/2024	42.50	43.10	42.32	42.74	22,330	42.48
12/23/2024	41.79	42.41	41.49	42.41	40,769	42.16
12/20/2024	41.25	42.16	41.25	41.65	18,969	41.40
12/19/2024	41.97	42.43	41.27	41.40	37,126	40.89
12/18/2024	42.91	42.95	41.26	41.39	35,115	40.88
12/17/2024	43.05	43.09	42.54	42.84	35,511	42.31
12/16/2024	44.25	44.36	43.26	43.39	24,594	42.86
12/13/2024	44.67	44.67	44.20	44.25	14,557	43.70
12/12/2024	44.30	44.77	44.29	44.56	14,790	44.01
12/11/2024	44.00	44.50	43.95	44.19	30,888	43.64
12/10/2024	44.52	44.58	43.18	43.18	38,317	42.65
12/09/2024	45.45	45.77	44.05	44.90	65,421	44.35
12/06/2024	45.85	46.00	45.02	45.23	29,044	44.67
12/05/2024	45.20	46.01	45.20	45.38	22,825	44.82
12/04/2024	46.09	46.23	45.17	45.20	36,500	44.64
12/03/2024	46.28	46.40	45.86	46.14	22,643	45.57
12/02/2024	47.38	47.38	46.08	46.20	52,880	45.63
11/29/2024	46.00	47.48	46.00	47.30	37,630	46.72
11/27/2024	45.34	46.15	45.34	46.15	24,982	45.58
11/26/2024	44.68	45.25	44.68	45.25	34,153	44.69
11/25/2024	45.60	45.60	44.41	44.75	56,524	44.20
11/22/2024	44.90	45.45	44.80	45.45	77,128	44.89
11/21/2024	44.05	44.85	43.86	44.85	41,730	44.30
11/20/2024	43.94	43.94	43.33	43.86	25,079	43.32
11/19/2024	43.67	43.95	43.51	43.95	35,498	43.15
11/18/2024	42.96	43.74	42.85	43.74	101,041	42.94
11/15/2024	42.44	43.04	42.38	42.87	63,230	42.09
11/14/2024	42.20	42.38	41.80	42.38	72,274	41.61
11/13/2024	42.00	42.35	41.65	42.00	36,696	41.24
11/12/2024	42.20	42.38	41.62	41.88	64,777	41.12
11/11/2024	42.06	42.33	41.89	42.10	90,389	41.33
11/08/2024	42.14	42.23	41.83	41.89	36,643	41.13
11/07/2024	42.00	42.25	41.68	42.06	32,723	41.30
11/06/2024	41.00	41.95	40.96	41.91	68,802	41.15
11/05/2024	39.94	40.77	39.94	40.26	30,467	39.53