Home

InfraCap MLP ETF (AMZA)

43.13
-0.02 (-0.05%)
NYSE · Last Trade: Jul 3rd, 7:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For InfraCap MLP ETF (AMZA)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202543.3243.3542.9543.1316,74243.13
7/02/202542.5943.3142.2643.1549,99643.15
7/01/202543.3443.3442.4242.5123,05842.51
6/30/202543.2643.5443.0243.3524,00143.35
6/27/202543.3143.7743.0143.1231,04843.12
6/26/202542.3143.4942.3143.3025,53543.30
6/25/202542.8542.8542.1642.7429,82942.74
6/24/202542.4143.0342.3842.8421,74542.84
6/23/202543.0643.6542.2842.4738,47442.47
6/20/202543.0243.2842.7743.2823,37743.28
6/18/202543.1343.5142.8143.319,76043.02
6/17/202543.2943.9542.8142.8826,13842.59
6/16/202543.7844.0743.1043.2520,75842.96
6/13/202543.8144.2043.5543.7629,78443.47
6/12/202543.6443.7243.2243.7217,53543.43
6/11/202543.2943.6342.9843.5716,72543.28
6/10/202542.9143.2242.6042.9215,13542.63
6/09/202543.1043.3142.6042.7230,34042.43
6/06/202542.6943.2342.6943.0617,26842.77
6/05/202542.2842.7942.0042.5922,99742.30
6/04/202543.1643.4642.1642.3321,45642.05
6/03/202542.3443.2142.2043.1740,33642.88
6/02/202542.2742.4841.7642.3425,74842.06
5/30/202542.1442.2041.6841.8320,85841.55
5/29/202542.8242.8241.8742.0235,16141.74
5/28/202543.1643.2342.5142.6518,81342.36
5/27/202543.3243.3242.5343.0764,03142.78
5/23/202542.0642.7942.0642.7924,60942.50
5/22/202542.2842.5741.9242.1016,41741.82
5/21/202543.4343.4342.3042.3049,16842.02
5/20/202543.5843.5843.1043.4632,44743.17
5/19/202543.3243.6143.1643.6128,32543.03
5/16/202544.1444.5143.4543.8021,26943.22
5/15/202543.5143.9343.2943.9325,03343.35
5/14/202543.6843.7143.1643.6035,25243.02
5/13/202542.6243.7342.3343.6961,74243.11
5/12/202542.8343.0742.0242.2163,61341.65
5/09/202541.6741.9241.1941.4228,18240.87
5/08/202541.5242.2341.2941.2914,35740.74
5/07/202540.6441.0540.4141.0530,64840.50
5/06/202540.5840.8039.7240.5441,81540.00
5/05/202541.4041.4040.3540.5138,28239.97
5/02/202541.6141.8041.2741.6028,80941.05
5/01/202541.6242.1040.9640.9630,62340.42
4/30/202542.7642.7641.4741.7527,66841.19
4/29/202543.5443.5443.0043.4512,12442.87
4/28/202543.6443.7243.0043.5724,48142.99
4/25/202543.4143.7942.8843.2838,58542.70
4/24/202542.7343.8042.5043.8013,83143.22
4/23/202543.1243.3342.1142.6932,69042.12
4/22/202541.6742.4341.4042.4117,85241.85
4/21/202542.3342.3340.6341.0129,07340.46
4/17/202542.2343.2842.2342.7323,98741.88
4/16/202542.6742.8941.8641.9829,20841.14
4/15/202541.5942.7541.5942.2529,71541.41
4/14/202541.4241.5840.8541.5857,53440.75
4/11/202539.5240.3138.2540.0134,08339.21
4/10/202540.1740.1738.3639.2437,91738.46
4/09/202538.2641.3637.3740.7871,78239.96
4/08/202541.0141.6638.2739.2257,25138.44
4/07/202538.6241.0837.1839.42156,31038.63
4/04/202543.5043.9340.0940.53143,61739.72