InfraCap MLP ETF (AMZA)

Last Price39.32

Change-0.83 (-2.07%)

NYSE · Last Trade: Jan 6th, 9:46 PM EST

Historical Prices For InfraCap MLP ETF (AMZA)

Date Range:

2025-10-07 - 2026-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2026	40.22	40.22	39.21	39.32	77,223	39.32
1/05/2026	40.87	40.87	39.11	40.15	89,869	40.15
1/02/2026	39.58	40.26	39.30	40.25	46,084	40.25
12/31/2025	39.58	39.63	39.25	39.51	32,986	39.51
12/30/2025	39.33	39.71	39.30	39.68	29,838	39.68
12/29/2025	39.25	39.75	39.22	39.22	40,475	39.22
12/26/2025	39.54	39.60	39.00	39.07	41,857	39.07
12/24/2025	39.47	39.72	39.31	39.61	15,051	39.61
12/23/2025	39.28	39.67	39.22	39.63	31,919	39.63
12/22/2025	39.33	39.68	38.83	39.32	42,020	39.32
12/19/2025	39.26	39.66	39.26	39.33	30,220	39.04
12/18/2025	39.83	40.00	39.25	39.25	22,420	38.96
12/17/2025	39.49	39.95	39.34	39.87	24,564	39.58
12/16/2025	39.98	39.99	39.07	39.07	48,256	38.78
12/15/2025	40.00	40.19	39.77	39.95	28,178	39.66
12/12/2025	40.06	40.27	39.85	40.07	17,136	39.77
12/11/2025	39.93	40.34	39.85	39.99	15,354	39.70
12/10/2025	40.14	40.24	39.62	39.88	25,769	39.59
12/09/2025	40.51	40.80	40.03	40.03	23,639	39.73
12/08/2025	40.56	40.76	40.21	40.25	25,101	39.95
12/05/2025	40.84	41.00	40.45	40.58	15,817	40.28
12/04/2025	40.40	40.95	40.40	40.88	24,633	40.58
12/03/2025	39.88	40.59	39.62	40.40	26,761	40.10
12/02/2025	40.27	40.27	39.81	39.93	44,540	39.64
12/01/2025	40.09	40.45	40.08	40.45	27,042	40.15
11/28/2025	39.96	40.45	39.96	40.29	13,677	39.99
11/26/2025	39.63	40.25	39.63	40.14	19,847	39.84
11/25/2025	39.36	39.87	39.15	39.65	20,868	39.35
11/24/2025	39.65	39.80	39.20	39.35	44,089	39.06
11/21/2025	39.47	39.99	39.18	39.99	33,381	39.70
11/20/2025	39.63	40.00	39.20	39.66	41,734	39.37
11/19/2025	39.53	39.88	39.37	39.85	16,480	39.27
11/18/2025	39.57	40.15	39.56	39.99	26,908	39.41
11/17/2025	40.29	40.37	39.59	39.71	32,824	39.13
11/14/2025	39.39	40.36	39.35	40.29	33,589	39.70
11/13/2025	39.49	39.84	39.00	39.20	34,316	38.63
11/12/2025	39.68	39.80	39.19	39.28	36,862	38.71
11/11/2025	39.29	39.84	39.24	39.44	32,540	38.86
11/10/2025	39.51	39.58	38.81	39.22	46,884	38.65
11/07/2025	38.99	39.20	38.40	39.10	21,979	38.53
11/06/2025	38.44	39.03	38.44	38.94	69,530	38.38
11/05/2025	38.18	38.87	38.14	38.40	25,478	37.84
11/04/2025	38.26	38.55	38.01	38.23	30,159	37.67
11/03/2025	38.59	38.68	38.24	38.58	34,188	38.02
10/31/2025	38.86	38.90	38.54	38.68	31,988	38.11
10/30/2025	38.98	39.48	38.76	39.04	16,166	38.47
10/29/2025	39.32	39.45	38.95	38.98	37,645	38.41
10/28/2025	39.23	39.46	39.10	39.23	28,850	38.65
10/27/2025	39.26	39.40	39.10	39.32	48,318	38.74
10/24/2025	39.50	39.63	39.03	39.20	49,228	38.63
10/23/2025	39.71	40.00	39.34	39.37	25,326	38.80
10/22/2025	39.00	39.70	38.73	39.53	21,987	38.96
10/21/2025	38.82	39.16	38.60	38.68	24,569	38.12
10/20/2025	38.64	39.20	38.53	38.82	51,855	38.25
10/17/2025	38.50	38.80	38.30	38.71	19,165	37.86
10/16/2025	39.09	39.09	38.26	38.40	34,528	37.56
10/15/2025	38.74	39.31	38.74	39.03	34,841	38.17
10/14/2025	38.39	38.74	38.07	38.74	26,137	37.89
10/13/2025	38.48	38.90	38.20	38.67	37,716	37.82
10/10/2025	38.87	39.50	38.02	38.02	51,512	37.18
10/09/2025	39.62	39.79	38.75	38.80	71,896	37.95
10/08/2025	39.65	0.00	39.35	39.59	63,755	38.72
10/07/2025	39.75	40.10	39.37	39.65	156,520	38.78