InfraCap MLP ETF (AMZA)

47.65Last Price

-0.26 (-0.54%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	47.52
1/16/2025	46.68	47.47	46.21	47.32	16,884	47.32
1/15/2025	46.83	46.83	46.16	46.31	25,811	46.31
1/14/2025	45.05	46.51	45.00	46.05	33,533	46.05
1/13/2025	44.30	45.05	44.27	44.81	27,123	44.81
1/10/2025	44.76	44.97	44.00	44.51	45,728	44.51
1/08/2025	43.62	44.55	43.59	44.55	19,311	44.55
1/07/2025	43.95	44.00	43.44	43.92	20,929	43.92
1/06/2025	43.68	44.08	43.54	43.54	29,328	43.54
1/03/2025	43.92	43.92	43.52	43.60	34,715	43.60
1/02/2025	43.10	43.59	42.85	43.54	43,972	43.54
12/31/2024	42.46	0.00	42.78	42.78	0	42.78
12/30/2024	42.23	42.77	41.90	42.46	39,578	42.46
12/27/2024	42.34	42.86	41.92	42.86	12,379	42.86
12/26/2024	42.97	42.97	42.05	42.14	11,419	42.14
12/24/2024	42.50	43.10	42.32	42.74	22,330	42.74
12/23/2024	41.79	42.41	41.49	42.41	40,769	42.41
12/20/2024	41.25	42.16	41.25	41.65	18,969	41.65
12/19/2024	41.97	42.43	41.27	41.40	37,126	41.40
12/18/2024	42.91	42.95	41.26	41.39	35,115	41.39
12/17/2024	43.05	43.09	42.54	42.84	35,511	42.84
12/16/2024	44.25	44.36	43.26	43.39	24,594	43.39
12/13/2024	44.67	44.67	44.20	44.25	14,557	44.25
12/12/2024	44.30	44.77	44.29	44.56	14,790	44.56
12/11/2024	44.00	44.50	43.95	44.19	30,888	44.19
12/10/2024	44.52	44.58	43.18	43.18	38,317	43.18
12/09/2024	45.45	45.77	44.05	44.90	65,421	44.90
12/06/2024	45.85	46.00	45.02	45.23	29,044	45.23
12/05/2024	45.20	46.01	45.20	45.38	22,825	45.38
12/04/2024	46.09	46.23	45.17	45.20	36,500	45.20
12/03/2024	46.28	46.40	45.86	46.14	22,643	46.14
12/02/2024	47.38	47.38	46.08	46.20	52,880	46.20
11/29/2024	46.00	47.48	46.00	47.30	37,630	47.30
11/27/2024	45.34	46.15	45.34	46.15	24,982	46.15
11/26/2024	44.68	45.25	44.68	45.25	34,153	45.25
11/25/2024	45.60	45.60	44.41	44.75	56,524	44.75
11/22/2024	44.90	45.45	44.80	45.45	77,128	45.45
11/21/2024	44.05	44.85	43.86	44.85	41,730	44.85
11/20/2024	43.94	43.94	43.33	43.86	25,079	43.86
11/19/2024	43.67	43.95	43.51	43.95	35,498	43.95
11/18/2024	42.96	43.74	42.85	43.74	101,041	43.74
11/15/2024	42.44	43.04	42.38	42.87	63,230	42.87
11/14/2024	42.20	42.38	41.80	42.38	72,274	42.38
11/13/2024	42.00	42.35	41.65	42.00	36,696	42.00
11/12/2024	42.20	42.38	41.62	41.88	64,777	41.88
11/11/2024	42.06	42.33	41.89	42.10	90,389	42.10
11/08/2024	42.14	42.23	41.83	41.89	36,643	41.89
11/07/2024	42.00	42.25	41.68	42.06	32,723	42.06
11/06/2024	41.00	41.95	40.96	41.91	68,802	41.91
11/05/2024	39.94	40.77	39.94	40.26	30,467	40.26
11/04/2024	39.55	39.94	39.00	39.62	24,811	39.62
11/01/2024	39.79	39.92	39.38	39.38	29,682	39.38
10/31/2024	39.90	39.90	39.48	39.55	41,895	39.55