NYSE:AMZA Fund Quote

Last Price47.54

Change+0.00 (0.00%)

InfraCap MLP ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	47.48	47.62	46.75	47.54	36,997	47.54
3/31/2025	47.09	47.51	46.91	47.51	27,081	47.51
3/28/2025	47.41	47.64	46.98	47.64	14,527	47.64
3/27/2025	47.68	47.84	47.25	47.48	18,259	47.48
3/26/2025	47.87	48.20	47.53	47.99	27,406	47.99
3/25/2025	47.81	48.01	47.35	47.94	55,823	47.94
3/24/2025	47.60	48.00	47.37	47.74	42,081	47.74
3/21/2025	47.51	47.60	46.91	46.96	35,342	46.96
3/20/2025	47.83	47.99	47.55	47.79	19,381	47.79
3/19/2025	47.97	48.45	47.88	48.44	15,484	48.15
3/18/2025	48.11	48.16	47.51	47.71	30,426	47.42
3/17/2025	47.33	48.38	47.20	48.02	52,135	47.73
3/14/2025	46.01	47.23	46.01	47.06	27,852	46.78
3/13/2025	46.17	46.70	45.78	45.78	46,765	45.51
3/12/2025	46.15	46.80	46.06	46.14	20,585	45.86
3/11/2025	45.79	46.42	45.32	45.88	19,131	45.61
3/10/2025	44.98	46.25	44.98	45.53	84,514	45.26
3/07/2025	44.84	45.95	44.59	45.25	26,315	44.98
3/06/2025	45.31	45.55	44.25	44.87	48,054	44.60
3/05/2025	46.15	46.35	44.89	45.79	49,759	45.52
3/04/2025	47.00	47.00	45.58	46.39	67,313	46.11
3/03/2025	48.15	48.34	47.00	47.00	113,190	46.72
2/28/2025	47.08	48.21	47.04	48.15	32,662	47.86
2/27/2025	47.59	47.59	46.89	47.23	28,618	46.95
2/26/2025	47.09	47.43	46.73	47.18	31,448	46.90
2/25/2025	47.40	47.40	46.07	47.09	61,212	46.81
2/24/2025	47.82	47.82	46.56	47.25	30,047	46.97
2/21/2025	48.29	48.29	47.12	47.45	21,341	47.16
2/20/2025	48.22	48.45	47.40	48.45	50,050	48.16
2/19/2025	48.60	48.98	48.10	48.58	19,410	48.00
2/18/2025	48.06	48.88	48.06	48.55	81,348	47.97
2/14/2025	47.75	48.38	47.72	47.78	18,378	47.21
2/13/2025	46.87	47.96	46.50	47.11	36,380	46.55
2/12/2025	47.00	47.39	46.50	46.59	22,105	46.04
2/11/2025	47.78	47.78	47.09	47.38	29,017	46.81
2/10/2025	47.80	48.37	47.63	47.92	70,405	47.35
2/07/2025	47.80	47.80	46.87	47.47	18,435	46.90
2/06/2025	48.61	48.68	47.16	47.79	24,494	47.22
2/05/2025	48.10	48.70	48.10	48.70	19,771	48.12
2/04/2025	47.56	48.30	47.56	48.25	36,392	47.67
2/03/2025	46.23	47.89	46.17	47.75	47,852	47.18
1/31/2025	48.31	48.31	46.64	46.75	23,937	46.19
1/30/2025	47.89	48.00	47.27	47.91	23,832	47.34
1/29/2025	47.20	47.63	47.20	47.34	16,998	46.78
1/28/2025	46.74	47.25	46.07	47.25	34,337	46.69
1/27/2025	47.57	47.57	45.52	46.72	89,660	46.16
1/24/2025	48.18	48.35	47.57	48.23	36,238	47.66
1/23/2025	47.90	48.31	47.61	47.91	54,705	47.34
1/22/2025	48.71	48.98	47.58	47.64	90,063	47.07
1/21/2025	47.92	48.88	47.70	48.52	165,034	47.94
1/17/2025	47.51	47.77	47.15	47.52	33,088	46.67
1/16/2025	46.68	47.47	46.21	47.32	16,884	46.47
1/15/2025	46.83	46.83	46.16	46.31	25,811	45.48
1/14/2025	45.05	46.51	45.00	46.05	33,533	45.23
1/13/2025	44.30	45.05	44.27	44.81	27,123	44.01
1/10/2025	44.76	44.97	44.00	44.51	45,728	43.71
1/08/2025	43.62	44.55	43.59	44.55	19,311	43.75
1/07/2025	43.95	44.00	43.44	43.92	20,929	43.13
1/06/2025	43.68	44.08	43.54	43.54	29,328	42.76
1/03/2025	43.92	43.92	43.52	43.60	34,715	42.82
1/02/2025	43.10	43.59	42.85	43.54	43,972	42.76