InfraCap MLP ETF (AMZA)

Historical Prices For InfraCap MLP ETF (AMZA)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	38.86	38.90	38.54	38.68	31,988	38.68
10/30/2025	38.98	39.48	38.76	39.04	16,166	39.04
10/29/2025	39.32	39.42	38.95	38.98	37,645	38.98
10/28/2025	39.23	39.46	39.10	39.23	28,850	39.23
10/27/2025	39.26	39.40	39.10	39.32	48,318	39.32
10/24/2025	39.50	39.63	39.03	39.20	49,228	39.20
10/23/2025	39.71	40.00	39.34	39.37	25,326	39.37
10/22/2025	39.00	39.70	38.73	39.53	21,987	39.53
10/21/2025	38.82	39.16	38.60	38.68	24,569	38.68
10/20/2025	38.64	39.20	38.53	38.82	51,855	38.82
10/17/2025	38.50	38.80	38.30	38.71	19,165	38.42
10/16/2025	39.09	39.09	38.26	38.40	34,528	38.11
10/15/2025	38.74	39.31	38.74	39.03	34,841	38.74
10/14/2025	38.39	38.74	38.07	38.74	26,137	38.45
10/13/2025	38.48	38.90	38.20	38.67	37,716	38.38
10/10/2025	38.87	39.50	38.02	38.02	51,512	37.74
10/09/2025	39.62	39.79	38.75	38.80	71,896	38.51
10/08/2025	39.65	39.80	39.35	39.59	63,755	39.29
10/07/2025	39.75	40.10	39.37	39.65	156,520	39.35
10/06/2025	40.08	40.20	39.61	39.70	77,029	39.40
10/03/2025	40.19	40.26	39.90	39.94	25,941	39.64
10/02/2025	40.13	40.40	39.75	39.84	53,672	39.54
10/01/2025	40.23	40.34	40.04	40.15	27,812	39.85
9/30/2025	40.01	40.25	39.82	40.18	29,643	39.88
9/29/2025	41.00	41.00	39.77	40.15	51,402	39.85
9/26/2025	40.74	41.29	40.74	41.04	45,289	40.73
9/25/2025	40.71	40.90	40.10	40.43	10,072	40.13
9/24/2025	40.26	40.93	40.20	40.51	33,960	40.21
9/23/2025	39.91	40.42	39.90	40.20	42,845	39.90
9/22/2025	40.43	40.75	39.73	39.82	73,789	39.52
9/19/2025	41.52	41.56	40.71	40.75	89,707	40.16
9/18/2025	41.77	41.92	41.55	41.76	34,183	41.15
9/17/2025	41.70	42.00	41.58	41.78	24,640	41.17
9/16/2025	41.67	41.80	41.51	41.66	21,320	41.05
9/15/2025	41.75	41.82	41.45	41.69	73,977	41.08
9/12/2025	41.66	41.89	41.56	41.57	20,706	40.96
9/11/2025	41.44	41.79	41.29	41.61	46,774	41.00
9/10/2025	41.52	42.08	41.35	41.44	26,852	40.84
9/09/2025	41.24	41.74	41.24	41.50	31,903	40.90
9/08/2025	41.93	41.93	41.12	41.30	68,971	40.70
9/05/2025	42.02	42.45	41.30	41.94	60,381	41.33
9/04/2025	42.56	42.77	42.44	42.71	23,594	42.09
9/03/2025	42.79	42.79	42.27	42.35	48,165	41.73
9/02/2025	42.88	43.13	42.57	42.75	31,170	42.13
8/29/2025	43.05	43.25	42.94	43.02	30,960	42.39
8/28/2025	42.83	43.00	42.50	42.86	30,126	42.24
8/27/2025	42.61	42.88	42.53	42.61	28,296	41.99
8/26/2025	42.55	42.77	42.14	42.67	44,366	42.05
8/25/2025	42.59	42.97	42.33	42.43	47,196	41.81
8/22/2025	42.62	43.01	42.62	42.62	35,118	42.00
8/21/2025	42.46	42.80	42.38	42.79	28,857	42.17
8/20/2025	42.28	42.67	42.15	42.42	44,643	41.80
8/19/2025	42.32	42.68	42.12	42.68	43,240	41.77
8/18/2025	42.42	42.97	42.13	42.30	34,527	41.40
8/15/2025	42.74	43.01	42.41	42.41	21,124	41.51
8/14/2025	42.90	43.01	42.59	42.77	25,212	41.86
8/13/2025	42.53	43.00	42.38	42.88	21,067	41.97
8/12/2025	42.52	42.92	42.12	42.59	49,930	41.68
8/11/2025	42.63	42.74	42.11	42.11	55,548	41.22
8/08/2025	42.67	43.27	42.62	42.65	38,698	41.74
8/07/2025	43.30	43.57	42.62	42.62	44,949	41.71
8/06/2025	43.66	43.75	42.96	43.18	43,878	42.26
8/05/2025	43.73	43.73	42.50	43.30	88,883	42.38
8/04/2025	43.71	43.96	43.45	43.73	61,785	42.80
8/01/2025	43.63	43.65	42.89	43.36	230,572	42.44