InfraCap MLP ETF (AMZA)
48.64
+0.34 (0.71%)
NYSE· Last Trade: Aug 4th, 7:16 PM EDT
Historical Prices For InfraCap MLP ETF (AMZA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 48.30 | 48.87 | 48.00 | 48.64 | 26,046 | 48.64 |
| 8/03/2026 | 48.92 | 48.92 | 48.22 | 48.30 | 63,959 | 48.30 |
| 7/31/2026 | 48.82 | 49.21 | 48.31 | 48.92 | 30,833 | 48.92 |
| 7/30/2026 | 48.61 | 48.76 | 48.23 | 48.61 | 19,553 | 48.61 |
| 7/29/2026 | 49.29 | 49.75 | 48.41 | 48.49 | 25,855 | 48.49 |
| 7/28/2026 | 48.27 | 49.11 | 48.01 | 48.57 | 47,127 | 48.57 |
| 7/27/2026 | 48.51 | 48.94 | 47.74 | 47.90 | 42,499 | 47.90 |
| 7/24/2026 | 49.22 | 49.75 | 48.79 | 49.00 | 27,161 | 49.00 |
| 7/23/2026 | 49.16 | 49.28 | 48.80 | 48.80 | 30,276 | 48.80 |
| 7/22/2026 | 48.77 | 49.09 | 48.74 | 49.00 | 26,945 | 49.00 |
| 7/21/2026 | 48.96 | 48.96 | 48.17 | 48.83 | 23,811 | 48.83 |
| 7/20/2026 | 48.43 | 48.99 | 48.09 | 48.65 | 68,283 | 48.65 |
| 7/17/2026 | 48.54 | 48.73 | 48.30 | 48.71 | 42,893 | 48.37 |
| 7/16/2026 | 47.60 | 48.67 | 47.60 | 48.25 | 35,818 | 47.91 |
| 7/15/2026 | 48.57 | 48.59 | 47.34 | 47.35 | 38,435 | 47.02 |
| 7/14/2026 | 48.76 | 48.86 | 47.95 | 48.09 | 39,191 | 47.75 |
| 7/13/2026 | 47.56 | 48.65 | 47.29 | 48.40 | 39,363 | 48.06 |
| 7/10/2026 | 47.48 | 47.78 | 46.78 | 47.21 | 48,041 | 46.88 |
| 7/09/2026 | 47.76 | 47.81 | 47.25 | 47.27 | 22,300 | 46.94 |
| 7/08/2026 | 47.84 | 47.84 | 47.37 | 47.76 | 28,226 | 47.43 |
| 7/07/2026 | 46.73 | 47.78 | 46.73 | 47.59 | 38,621 | 47.26 |
| 7/06/2026 | 46.50 | 46.94 | 46.35 | 46.40 | 26,395 | 46.08 |
| 7/02/2026 | 46.46 | 46.50 | 46.07 | 46.50 | 18,812 | 46.18 |
| 7/01/2026 | 46.31 | 46.41 | 45.77 | 46.19 | 21,549 | 45.87 |
| 6/30/2026 | 46.30 | 46.50 | 46.08 | 46.19 | 15,094 | 45.87 |
| 6/29/2026 | 46.22 | 46.30 | 45.90 | 46.25 | 32,398 | 45.93 |
| 6/26/2026 | 45.50 | 46.17 | 45.50 | 46.17 | 38,370 | 45.85 |
| 6/25/2026 | 44.65 | 46.11 | 44.65 | 45.50 | 35,155 | 45.18 |
| 6/24/2026 | 46.33 | 46.33 | 44.75 | 44.75 | 77,884 | 44.44 |
| 6/23/2026 | 45.01 | 46.33 | 45.01 | 46.33 | 18,597 | 46.01 |
| 6/22/2026 | 45.31 | 45.31 | 44.55 | 45.08 | 28,541 | 44.77 |
| 6/18/2026 | 45.00 | 45.50 | 44.33 | 45.50 | 34,355 | 44.84 |
| 6/17/2026 | 45.45 | 45.72 | 44.95 | 45.50 | 33,183 | 44.84 |
| 6/16/2026 | 45.44 | 45.87 | 45.12 | 45.25 | 41,626 | 44.60 |
| 6/15/2026 | 46.00 | 46.08 | 45.40 | 45.76 | 91,677 | 45.10 |
| 6/12/2026 | 45.92 | 46.79 | 45.92 | 46.35 | 17,985 | 45.68 |
| 6/11/2026 | 47.54 | 47.54 | 46.08 | 46.08 | 22,645 | 45.42 |
| 6/10/2026 | 46.48 | 47.47 | 46.25 | 47.19 | 22,620 | 46.51 |
| 6/09/2026 | 46.95 | 46.95 | 46.05 | 46.46 | 29,789 | 45.79 |
| 6/08/2026 | 46.86 | 47.18 | 46.34 | 46.34 | 22,369 | 45.67 |
| 6/05/2026 | 46.56 | 47.22 | 46.56 | 46.57 | 37,465 | 45.90 |
| 6/04/2026 | 46.44 | 47.32 | 46.44 | 47.12 | 34,343 | 46.44 |
| 6/03/2026 | 46.54 | 47.20 | 46.50 | 46.50 | 26,191 | 45.83 |
| 6/02/2026 | 45.67 | 46.96 | 45.30 | 46.32 | 158,641 | 45.65 |
| 6/01/2026 | 45.82 | 46.68 | 45.60 | 45.84 | 49,620 | 45.18 |
| 5/29/2026 | 0.00 | 46.36 | 45.43 | 45.54 | 48,742 | 44.89 |
| 5/28/2026 | 47.00 | 47.12 | 46.14 | 46.14 | 29,169 | 45.48 |
| 5/27/2026 | 47.03 | 47.40 | 46.51 | 46.63 | 44,916 | 45.96 |
| 5/26/2026 | 48.01 | 48.34 | 46.90 | 47.24 | 58,718 | 46.56 |
| 5/22/2026 | 47.90 | 48.75 | 47.90 | 48.17 | 28,693 | 47.48 |
| 5/21/2026 | 48.52 | 48.94 | 47.87 | 47.87 | 25,303 | 47.18 |
| 5/20/2026 | 48.47 | 49.33 | 48.00 | 48.25 | 39,789 | 47.56 |
| 5/19/2026 | 49.12 | 49.47 | 48.55 | 49.00 | 55,347 | 47.96 |
| 5/18/2026 | 48.45 | 49.11 | 48.00 | 48.97 | 39,672 | 47.93 |
| 5/15/2026 | 48.50 | 48.81 | 48.24 | 48.33 | 33,762 | 47.31 |
| 5/14/2026 | 47.61 | 48.42 | 47.61 | 48.42 | 33,904 | 47.39 |
| 5/13/2026 | 47.45 | 47.66 | 47.06 | 47.59 | 26,766 | 46.58 |
| 5/12/2026 | 46.68 | 47.72 | 46.68 | 47.72 | 25,118 | 46.71 |
| 5/11/2026 | 46.52 | 47.21 | 46.26 | 46.79 | 33,837 | 45.80 |
| 5/08/2026 | 46.73 | 46.99 | 46.20 | 46.25 | 23,476 | 45.26 |
| 5/07/2026 | 46.79 | 46.87 | 45.50 | 46.87 | 29,823 | 45.87 |
| 5/06/2026 | 47.11 | 47.11 | 45.82 | 46.32 | 53,541 | 45.34 |
| 5/05/2026 | 47.29 | 47.82 | 47.25 | 47.54 | 27,702 | 46.53 |