Dark

AMZA
InfraCap MLP ETF
stock NYSE ETF

At Close

Jul 17, 2025 3:57:30 PM EDT

42.87USD+0.776%(+0.33)21,907

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2025 8:22:30 AM EDT

43.10USD+1.316%(+0.56)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-17	42.59	42.8931	42.510000	42.8465	+0.720%	21,907	0.000%
2025-07-16	42.92	43.0992	42.351500	42.5400	-0.808%	28,290	+0.720%
2025-07-15	43.08	43.2400	42.620000	42.8866	-0.449%	24,795	-0.094%
2025-07-14	43.25	43.3300	42.950000	43.0800	-0.714%	18,225	-0.542%
2025-07-11	42.85	43.3900	42.751700	43.3900	+0.984%	10,579	-1.253%
2025-07-10	42.90	43.0000	42.620000	42.9670	+0.484%	27,852	-0.280%
2025-07-09	43.02	43.0800	42.610000	42.7600	-0.396%	27,901	+0.202%
2025-07-08	42.62	43.1000	42.600000	42.9298	+0.727%	25,477	-0.194%
2025-07-07	43.37	43.3700	42.410000	42.6200	-1.182%	27,750	+0.531%
2025-07-03	43.32	43.3500	42.950000	43.1300	-0.052%	16,742	-0.657%
2025-07-02	42.59	43.3100	42.262500	43.1526	+1.512%	49,996	-0.709%
2025-07-01	43.34	43.3400	42.420000	42.5100	-1.933%	23,058	+0.792%
2025-06-30	43.26	43.5400	43.021400	43.3477	+0.528%	24,002	-1.156%
2025-06-27	43.31	43.7700	43.010000	43.1200	-0.416%	31,048	-0.634%
2025-06-26	42.31	43.4900	42.310000	43.3000	+1.310%	25,535	-1.047%
2025-06-25	42.85	42.8500	42.162400	42.7400	-0.224%	29,829	+0.249%
2025-06-24	42.41	43.0300	42.380000	42.8360	+0.862%	21,745	+0.025%
2025-06-23	43.06	43.6500	42.280000	42.4700	-1.872%	38,477	+0.887%
2025-06-20	43.02	43.2800	42.770000	43.2800	-0.069%	23,377	-1.002%
2025-06-18	43.13	43.5065	42.810000	43.3100	+1.003%	9,750	-1.070%
2025-06-17	43.29	43.9500	42.810600	42.8800	-0.858%	26,238	-0.078%
2025-06-16	43.78	44.0702	43.100000	43.2509	-1.167%	20,758	-0.935%
2025-06-13	43.81	44.2000	43.550000	43.7617	+0.089%	29,784	-2.091%
2025-06-12	43.64	43.7230	43.220100	43.7230	+0.351%	17,535	-2.005%
2025-06-11	43.29	43.6299	42.980000	43.5700	+1.515%	16,725	-1.661%
2025-06-10	42.91	43.2200	42.600000	42.9198	+0.468%	15,245	-0.171%
2025-06-09	43.10	43.3100	42.600000	42.7200	-0.779%	30,340	+0.296%
2025-06-06	42.69	43.2255	42.690000	43.0554	+1.093%	17,268	-0.485%
2025-06-05	42.28	42.7900	42.000100	42.5900	+0.614%	22,997	+0.602%
2025-06-04	43.16	43.4590	42.157728	42.3300	-1.946%	21,456	+1.220%
2025-06-03	42.34	43.2100	42.195000	43.1700	+1.960%	40,344	-0.749%
2025-06-02	42.27	42.4799	41.760000	42.3400	+1.219%	25,748	+1.196%
2025-05-30	42.14	42.2000	41.680000	41.8300	-0.452%	20,858	+2.430%
2025-05-29	42.82	42.8200	41.871900	42.0200	-1.477%	35,161	+1.967%
2025-05-28	43.16	43.2299	42.510000	42.6500	-0.975%	18,813	+0.461%
2025-05-27	43.32	43.3200	42.530000	43.0700	+0.654%	64,031	-0.519%
2025-05-23	42.06	42.7900	42.060000	42.7900	+1.639%	24,609	+0.132%
2025-05-22	42.28	42.5700	41.920000	42.1000	-0.473%	16,417	+1.773%
2025-05-21	43.43	43.4300	42.300000	42.3000	-2.669%	49,168	+1.292%
2025-05-20	43.58	43.5800	43.100000	43.4600	-0.344%	32,447	-1.412%
2025-05-19	43.32	43.6100	43.162000	43.6100	-0.434%	28,325	-1.751%
2025-05-16	44.14	44.5100	43.451700	43.8000	-0.296%	21,269	-2.177%
2025-05-15	43.51	43.9300	43.290000	43.9300	+0.757%	25,040	-2.466%
2025-05-14	43.68	43.7074	43.160000	43.6000	-0.206%	35,252	-1.728%
2025-05-13	42.62	43.7300	42.332000	43.6900	+3.506%	61,742	-1.931%
2025-05-12	42.83	43.0700	42.020000	42.2100	+1.907%	63,638	+1.508%
2025-05-09	41.67	41.9208	41.190000	41.4200	+0.315%	28,182	+3.444%
2025-05-08	41.52	42.2300	41.290000	41.2900	+0.585%	14,357	+3.770%
2025-05-07	40.64	41.0500	40.410000	41.0500	+1.258%	30,648	+4.376%
2025-05-06	40.58	40.8000	39.722000	40.5400	+0.074%	41,815	+5.689%
2025-05-05	41.40	41.4000	40.350000	40.5100	-2.620%	38,282	+5.768%
2025-05-02	41.61	41.7952	41.270600	41.6000	+1.563%	28,809	+2.996%
2025-05-01	41.62	42.1000	40.960000	40.9600	-1.892%	30,623	+4.606%
2025-04-30	42.76	42.7600	41.470000	41.7500	-3.913%	27,668	+2.626%
2025-04-29	43.54	43.5400	43.000000	43.4500	-0.283%	12,124	-1.389%
2025-04-28	43.64	43.7200	43.004200	43.5735	+0.678%	24,481	-1.668%
2025-04-25	43.41	43.7900	42.885000	43.2800	-1.187%	38,585	-1.002%
2025-04-24	42.73	43.8000	42.500000	43.8000	+2.600%	13,832	-2.177%
2025-04-23	43.12	43.3300	42.110100	42.6900	+0.660%	32,690	+0.367%
2025-04-22	41.67	42.4286	41.400000	42.4100	+3.414%	17,857	+1.029%
2025-04-21	42.33	42.3300	40.630000	41.0100	-4.025%	29,096	+4.478%
2025-04-17	42.23	43.2800	42.230000	42.7300	+1.787%	23,987	+0.273%
2025-04-16	42.67	42.8874	41.863100	41.9800	-0.639%	29,208	+2.064%
2025-04-15	41.59	42.7488	41.590000	42.2500	+1.611%	29,715	+1.412%
2025-04-14	41.42	41.5800	40.853500	41.5800	+3.924%	57,534	+3.046%
2025-04-11	39.52	40.3115	38.253700	40.0100	+1.962%	34,083	+7.089%
2025-04-10	40.17	40.1700	38.360000	39.2400	-3.776%	37,927	+9.191%
2025-04-09	38.26	41.3599	37.373800	40.7800	+3.978%	71,782	+5.067%
2025-04-08	41.01	41.6644	38.270000	39.2200	-0.507%	57,251	+9.247%
2025-04-07	38.62	41.2000	37.180000	39.4200	-2.739%	156,310	+8.692%
2025-04-04	43.50	43.9251	40.090000	40.5300	-10.153%	143,617	+5.716%
2025-04-03	46.50	46.7500	45.110000	45.1100	-5.568%	52,213	-5.018%
2025-04-02	47.49	48.0000	47.200000	47.7700	+0.484%	21,225	-10.307%
2025-04-01	47.48	47.6200	46.750000	47.5400	+0.063%	36,997	-9.873%
2025-03-31	47.09	47.5100	46.910000	47.5100	-0.273%	27,082	-9.816%
2025-03-28	47.41	47.6400	46.980100	47.6400	+0.337%	14,527	-10.062%
2025-03-27	47.68	47.8399	47.250000	47.4800	-1.063%	18,259	-9.759%
2025-03-26	47.87	48.2000	47.534100	47.9900	+0.115%	27,406	-10.718%
2025-03-25	47.81	48.0100	47.350000	47.9350	+0.408%	55,823	-10.615%
2025-03-24	47.60	48.0000	47.370100	47.7400	+1.661%	42,081	-10.250%
2025-03-21	47.51	47.6000	46.910000	46.9600	-1.732%	35,342	-8.760%
2025-03-20	47.83	47.9946	47.552900	47.7876	-1.347%	19,381	-10.340%
2025-03-19	47.97	48.4475	47.875000	48.4400	+1.530%	15,484	-11.547%
2025-03-18	48.11	48.1600	47.506900	47.7100	-0.646%	30,426	-10.194%
2025-03-17	47.33	48.3800	47.200000	48.0200	+2.039%	52,135	-10.774%
2025-03-14	46.01	47.2250	46.010000	47.0605	+2.797%	27,852	-8.954%
2025-03-13	46.17	46.6967	45.780000	45.7800	-0.780%	46,765	-6.408%
2025-03-12	46.15	46.8000	46.063900	46.1400	+0.567%	20,522	-7.138%
2025-03-11	45.79	46.4200	45.320000	45.8800	+0.769%	19,131	-6.612%
2025-03-10	44.98	46.2457	44.980000	45.5300	+0.619%	84,714	-5.894%
2025-03-07	44.84	45.9550	44.590100	45.2500	+0.853%	26,315	-5.312%
2025-03-06	45.31	45.5450	44.254300	44.8674	-2.015%	48,054	-4.504%
2025-03-05	46.15	46.3459	44.890000	45.7900	-1.293%	49,802	-6.428%
2025-03-04	47.00	47.0000	45.580100	46.3900	-1.298%	67,315	-7.638%
2025-03-03	48.15	48.3450	47.000000	47.0000	-2.388%	113,190	-8.837%
2025-02-28	47.08	48.2100	47.040000	48.1500	+1.948%	32,662	-11.015%
2025-02-27	47.59	47.5900	46.890000	47.2300	+0.106%	28,678	-9.281%
2025-02-26	47.09	47.4300	46.730000	47.1800	+0.191%	31,208	-9.185%
2025-02-25	47.40	47.4000	46.070000	47.0900	-0.341%	61,212	-9.011%
2025-02-24	47.82	47.8200	46.565000	47.2509	-0.412%	30,147	-9.321%
2025-02-21	48.29	48.2900	47.120000	47.4466	-2.071%	21,341	-9.695%
2025-02-20	48.22	48.4500	47.400000	48.4500	-0.268%	50,051	-11.566%
2025-02-19	48.60	48.9754	48.100000	48.5800	+0.062%	19,410	-11.802%
2025-02-18	48.06	48.8826	48.060000	48.5500	+1.616%	81,348	-11.748%
2025-02-14	47.75	48.3800	47.723300	47.7778	+1.418%	18,378	-10.321%
2025-02-13	46.87	47.9561	46.500000	47.1100	+1.112%	36,383	-9.050%
2025-02-12	47.00	47.3900	46.504500	46.5920	-1.662%	22,109	-8.039%
2025-02-11	47.78	47.7800	47.095000	47.3795	-1.128%	29,017	-9.567%
2025-02-10	47.80	48.3683	47.630000	47.9200	+0.948%	70,405	-10.587%
2025-02-07	47.80	47.8000	46.865400	47.4700	-0.670%	18,435	-9.740%
2025-02-06	48.61	48.6800	47.160000	47.7900	-1.869%	24,494	-10.344%
2025-02-05	48.10	48.7000	48.100000	48.7000	+0.933%	19,771	-12.020%
2025-02-04	47.56	48.2983	47.560000	48.2500	+1.047%	36,402	-11.199%
2025-02-03	46.23	47.8922	46.170000	47.7500	+2.139%	47,852	-10.269%
2025-01-31	48.31	48.3100	46.640000	46.7500	-2.421%	23,937	-8.350%
2025-01-30	47.89	48.0000	47.270000	47.9100	+1.204%	23,832	-10.569%
2025-01-29	47.34	47.3400	47.340000	47.3400	+0.190%	0	-9.492%
2025-01-28	46.74	47.2500	46.070000	47.2500	+1.134%	34,437	-9.320%
2025-01-27	47.57	47.5700	45.520000	46.7200	-3.131%	89,856	-8.291%
2025-01-24	48.18	48.3500	47.570000	48.2300	+0.668%	36,238	-11.162%
2025-01-23	47.90	48.3100	47.610000	47.9100	+0.567%	54,705	-10.569%
2025-01-22	48.71	48.9800	47.580000	47.6400	-1.814%	90,132	-10.062%
2025-01-21	47.92	48.8799	47.700000	48.5200	+2.104%	165,694	-11.693%
2025-01-17	47.51	47.7744	47.154100	47.5200	+0.423%	33,088	-9.835%
2025-01-16	46.68	47.4700	46.210000	47.3200	+2.181%	16,884	-9.454%
2025-01-15	46.83	46.8300	46.160000	46.3100	+0.561%	25,812	-7.479%
2025-01-14	45.05	46.5078	45.000000	46.0517	+2.771%	33,533	-6.960%
2025-01-13	44.30	45.0500	44.270000	44.8100	+0.674%	27,123	-4.382%
2025-01-10	44.76	44.9656	44.000000	44.5100	-0.090%	45,728	-3.737%
2025-01-08	43.62	44.5500	43.590000	44.5500	+1.434%	19,311	-3.824%
2025-01-07	43.95	44.0000	43.440000	43.9200	+0.873%	20,936	-2.444%
2025-01-06	43.68	44.0800	43.540000	43.5400	-0.138%	29,330	-1.593%
2025-01-03	43.92	43.9200	43.520100	43.6000	+0.138%	34,715	-1.728%
2025-01-02	43.10	43.5870	42.850100	43.5400	+1.777%	43,972	-1.593%
2024-12-31	42.74	43.1000	42.530000	42.7800	+0.747%	34,683	+0.155%
2024-12-30	42.23	42.7700	41.903800	42.4626	-0.927%	39,578	+0.904%
2024-12-27	42.34	42.8600	41.918600	42.8600	+1.709%	12,379	-0.031%
2024-12-26	42.97	42.9700	42.050000	42.1400	-1.404%	11,419	+1.677%
2024-12-24	42.50	43.1000	42.317400	42.7400	+0.768%	22,330	+0.249%
2024-12-23	41.79	42.4141	41.487700	42.4141	+1.835%	40,821	+1.019%
2024-12-20	41.25	42.1600	41.250000	41.6500	+0.604%	18,969	+2.873%
2024-12-19	41.97	42.4300	41.267300	41.4000	+0.024%	37,127	+3.494%
2024-12-18	42.91	42.9500	41.260000	41.3900	-3.385%	35,115	+3.519%
2024-12-17	43.05	43.0900	42.540000	42.8400	-1.270%	35,511	+0.015%
2024-12-16	44.25	44.3587	43.260000	43.3911	-1.941%	24,594	-1.255%
2024-12-13	44.67	44.6700	44.200000	44.2500	-0.687%	14,557	-3.172%
2024-12-12	44.30	44.7700	44.290100	44.5560	+0.828%	14,790	-3.837%
2024-12-11	44.00	44.5000	43.950900	44.1900	+2.339%	30,890	-3.040%
2024-12-10	44.52	44.5800	43.180000	43.1800	-3.831%	38,316	-0.772%
2024-12-09	45.45	45.7700	44.050000	44.9000	-0.730%	65,399	-4.573%
2024-12-06	45.85	46.0018	45.020000	45.2300	-0.331%	29,044	-5.270%
2024-12-05	45.20	46.0100	45.200000	45.3800	+0.398%	22,825	-5.583%
2024-12-04	46.09	46.2350	45.170000	45.2000	-2.037%	36,501	-5.207%
2024-12-03	46.28	46.4000	45.860100	46.1400	-0.130%	22,643	-7.138%
2024-12-02	47.38	47.3800	46.080000	46.2000	-2.336%	52,880	-7.259%
2024-11-29	46.00	47.4800	46.000000	47.3050	+2.503%	37,630	-9.425%
2024-11-27	45.34	46.1500	45.340000	46.1500	+1.989%	24,982	-7.158%
2024-11-26	44.68	45.2500	44.680000	45.2500	+1.117%	34,154	-5.312%
2024-11-25	45.60	45.6000	44.410000	44.7500	-1.540%	56,524	-4.254%
2024-11-22	44.90	45.4500	44.800000	45.4500	+1.338%	77,128	-5.728%
2024-11-21	44.05	44.8500	43.860000	44.8500	+2.257%	42,032	-4.467%
2024-11-20	43.94	43.9400	43.330000	43.8600	-0.205%	25,081	-2.311%
2024-11-19	43.67	43.9500	43.510000	43.9500	+0.480%	35,498	-2.511%
2024-11-18	42.96	43.7400	42.850000	43.7400	+2.029%	101,045	-2.043%
2024-11-15	42.44	43.0400	42.383000	42.8700	+1.156%	63,230	-0.055%
2024-11-14	42.20	42.3800	41.800000	42.3800	+0.905%	72,274	+1.101%
2024-11-13	42.00	42.3500	41.650000	42.0000	+0.287%	37,704	+2.015%
2024-11-12	42.20	42.3800	41.620000	41.8800	-0.523%	64,777	+2.308%
2024-11-11	42.06	42.3300	41.890000	42.1000	+0.501%	90,468	+1.773%
2024-11-08	42.14	42.2300	41.825000	41.8900	-0.409%	36,643	+2.283%
2024-11-07	42.00	42.2499	41.680000	42.0622	+0.363%	32,723	+1.865%
2024-11-06	41.00	41.9500	40.960000	41.9100	+4.098%	68,802	+2.235%
2024-11-05	39.94	40.7700	39.940000	40.2600	+1.615%	30,467	+6.424%
2024-11-04	39.55	39.9434	39.000000	39.6200	+0.609%	24,816	+8.144%
2024-11-01	39.79	39.9200	39.380000	39.3800	-0.430%	29,682	+8.803%
2024-10-31	39.90	39.9000	39.482900	39.5500	-1.051%	41,895	+8.335%
2024-10-30	40.03	40.1433	39.700000	39.9700	+0.301%	34,664	+7.197%
2024-10-29	40.00	40.0000	39.499400	39.8500	-0.275%	43,506	+7.519%
2024-10-28	40.12	40.3638	39.860000	39.9600	-1.211%	29,425	+7.223%
2024-10-25	40.45	40.5800	40.070000	40.4500	+0.124%	27,973	+5.925%
2024-10-24	40.40	40.4000	40.010100	40.4000	+0.748%	13,499	+6.056%
2024-10-23	40.19	40.3500	39.841100	40.1000	-0.224%	18,679	+6.849%
2024-10-22	40.28	40.3100	39.980900	40.1900	+0.274%	19,267	+6.610%
2024-10-21	40.59	40.8129	40.035300	40.0800	-2.244%	29,715	+6.902%
2024-10-18	40.84	41.0000	40.500000	41.0000	+0.589%	23,752	+4.504%
2024-10-17	41.24	41.2609	40.751300	40.7600	-0.773%	24,934	+5.119%
2024-10-16	41.17	41.3169	40.986200	41.0775	+0.018%	20,148	+4.306%
2024-10-15	41.29	41.2900	40.889000	41.0700	-1.676%	32,929	+4.326%
2024-10-14	41.59	41.7700	41.350000	41.7700	+0.651%	39,723	+2.577%
2024-10-11	41.43	41.5500	41.411300	41.5000	+0.121%	24,249	+3.245%
2024-10-10	41.29	41.5400	41.000000	41.4500	+0.388%	24,529	+3.369%
2024-10-09	40.71	41.2900	40.463000	41.2900	+1.201%	17,907	+3.770%
2024-10-08	41.51	41.5100	40.765000	40.8000	-1.947%	29,808	+5.016%
2024-10-07	41.51	41.8599	41.350000	41.6100	+0.265%	37,066	+2.972%
2024-10-04	41.50	41.7100	41.310100	41.5000	+0.704%	28,404	+3.245%
2024-10-03	40.74	41.4600	40.700000	41.2100	+1.143%	38,613	+3.971%
2024-10-02	40.99	41.0680	40.490000	40.7442	-0.137%	32,029	+5.160%
2024-10-01	40.51	40.8500	40.260000	40.8000	+0.518%	23,018	+5.016%
2024-09-30	40.23	40.5899	40.000700	40.5899	+0.945%	28,630	+5.560%
2024-09-27	40.26	40.3477	39.938500	40.2100	-0.025%	119,790	+6.557%
2024-09-26	41.02	41.0200	39.900000	40.2200	-2.093%	39,113	+6.530%
2024-09-25	41.27	41.3761	40.730000	41.0800	-0.436%	11,826	+4.300%
2024-09-24	41.26	41.4150	40.988400	41.2600	+0.365%	24,051	+3.845%
2024-09-23	40.65	41.3100	40.650000	41.1100	+1.431%	19,312	+4.224%
2024-09-20	40.65	40.7499	40.480000	40.5300	-1.044%	14,083	+5.716%
2024-09-19	41.46	41.6600	40.940000	40.9576	-0.402%	37,248	+4.612%
2024-09-18	41.38	41.6200	40.963900	41.1231	-0.573%	22,439	+4.191%
2024-09-17	41.49	41.7166	41.170000	41.3600	-0.048%	29,639	+3.594%
2024-09-16	41.01	41.3800	40.970100	41.3800	+0.927%	34,922	+3.544%
2024-09-13	40.60	41.0000	40.600000	41.0000	+1.435%	22,962	+4.504%
2024-09-12	40.18	40.6100	40.025000	40.4200	+1.126%	16,357	+6.003%
2024-09-11	39.87	40.1600	39.510000	39.9700	-0.133%	15,756	+7.197%
2024-09-10	39.70	40.0800	39.470000	40.0234	+0.625%	16,979	+7.054%
2024-09-09	40.00	40.0300	39.760000	39.7749	-0.101%	17,548	+7.722%
2024-09-06	40.25	40.4923	39.718500	39.8150	-1.179%	16,584	+7.614%
2024-09-05	40.29	40.6600	40.270100	40.2900	+0.574%	19,411	+6.345%
2024-09-04	40.41	40.8080	40.060000	40.0600	-1.451%	14,402	+6.956%
2024-09-03	40.92	40.9200	39.790000	40.6500	-1.023%	30,758	+5.403%
2024-08-30	40.50	41.0700	40.500000	41.0700	+0.852%	23,400	+4.326%
2024-08-29	40.00	40.7700	39.990000	40.7231	+2.165%	31,489	+5.214%
2024-08-28	40.11	40.1100	39.440100	39.8600	-0.870%	19,324	+7.492%
2024-08-27	40.63	40.7699	40.100100	40.2100	-1.034%	16,022	+6.557%
2024-08-26	40.75	41.0590	40.498000	40.6300	+0.247%	31,101	+5.455%
2024-08-23	40.28	40.7300	40.280000	40.5300	+0.946%	28,784	+5.716%
2024-08-22	39.95	40.2500	39.950000	40.1500	+0.702%	25,551	+6.716%
2024-08-21	39.91	40.1893	39.770100	39.8700	+0.050%	27,033	+7.466%
2024-08-20	40.94	40.9400	39.824200	39.8500	-3.041%	36,270	+7.519%
2024-08-19	40.88	41.3582	40.828000	41.1000	+0.366%	30,908	+4.249%
2024-08-16	39.82	40.9500	39.720000	40.9500	+2.298%	24,819	+4.631%
2024-08-15	39.48	40.1400	39.400000	40.0300	+1.316%	32,154	+7.036%
2024-08-14	38.53	39.5100	38.530000	39.5100	+2.597%	28,597	+8.445%
2024-08-13	38.60	38.6000	38.148400	38.5100	-0.026%	45,930	+11.261%
2024-08-12	39.44	39.5810	38.410100	38.5200	-2.333%	44,332	+11.232%
2024-08-09	40.20	40.2000	39.080000	39.4400	-1.202%	33,432	+8.637%
2024-08-08	39.55	40.1100	39.400000	39.9200	+1.063%	18,302	+7.331%
2024-08-07	40.49	40.5800	39.140000	39.5000	-0.829%	34,110	+8.472%
2024-08-06	38.91	39.9879	38.910000	39.8300	+2.761%	63,154	+7.573%
2024-08-05	38.50	38.9999	37.570100	38.7600	-2.564%	123,188	+10.543%
2024-08-02	40.49	40.4900	39.430000	39.7800	-2.667%	54,514	+7.709%
2024-08-01	41.22	41.5499	40.520300	40.8700	-0.825%	17,755	+4.836%
2024-07-31	41.80	41.9759	41.210000	41.2100	-1.033%	27,681	+3.971%
2024-07-30	41.28	41.6400	41.000000	41.6400	+1.289%	23,261	+2.897%
2024-07-29	41.36	41.4500	40.810100	41.1100	-0.796%	28,767	+4.224%
2024-07-26	41.12	41.7099	40.895100	41.4400	+1.370%	30,897	+3.394%
2024-07-25	41.21	41.4784	40.845000	40.8800	-0.584%	30,277	+4.810%
2024-07-24	42.40	42.4000	41.120000	41.1200	-2.544%	35,529	+4.199%
2024-07-23	42.56	42.5600	42.140100	42.1933	-0.862%	25,870	+1.548%
2024-07-22	42.44	42.6600	42.000000	42.5600	-0.047%	55,342	+0.673%
2024-07-19	42.73	43.0799	42.470000	42.5800	-0.281%	114,732	+0.626%
2024-07-18	42.54	43.0000	42.540000	42.7000	+0.400%	40,244	+0.343%
2024-07-17	42.43	42.9700	42.430000	42.5300	+0.071%	22,537	+0.744%
2024-07-16	42.14	42.6199	42.056800	42.5000	+0.425%	29,859	+0.815%
2024-07-15	42.00	42.4800	41.800000	42.3200	+1.147%	65,017	+1.244%
2024-07-12	41.60	41.8876	41.460000	41.8400	+1.087%	25,049	+2.406%
2024-07-11	41.37	41.6299	41.270000	41.3900	-0.048%	41,445	+3.519%
2024-07-10	41.36	41.4799	41.230100	41.4100	-0.241%	31,831	+3.469%
2024-07-09	41.29	41.6740	41.190000	41.5100	+0.072%	30,384	+3.220%
2024-07-08	41.24	41.6400	41.240000	41.4800	+0.072%	23,062	+3.294%
2024-07-05	41.88	41.9600	41.280100	41.4500	-1.027%	33,642	+3.369%
2024-07-03	41.46	42.1978	41.460000	41.8800	+0.964%	20,649	+2.308%
2024-07-02	41.27	41.8376	41.270000	41.4800	+1.072%	28,067	+3.294%
2024-07-01	41.44	41.4499	40.880000	41.0400	-0.146%	31,279	+4.402%
2024-06-28	40.83	41.2900	40.580300	41.1000	+0.908%	39,635	+4.249%
2024-06-27	40.87	40.9297	40.500000	40.7300	-0.049%	109,153	+5.196%
2024-06-26	40.59	40.7700	40.422100	40.7500	0.000%	26,473	+5.145%
2024-06-25	40.45	40.7500	40.300000	40.7500	+0.742%	17,985	+5.145%
2024-06-24	39.57	40.5500	39.570000	40.4500	+2.301%	58,286	+5.925%
2024-06-21	39.50	39.8300	39.430100	39.5400	+0.127%	21,448	+8.362%
2024-06-20	39.05	39.5000	39.000000	39.4900	+0.714%	31,341	+8.500%
2024-06-18	39.00	39.6199	39.000000	39.2100	+0.204%	38,742	+9.274%
2024-06-17	38.49	39.1900	38.490000	39.1300	+1.531%	39,969	+9.498%
2024-06-14	39.01	39.0326	38.500000	38.5400	-1.205%	23,896	+11.174%
2024-06-13	39.25	39.3151	38.980000	39.0100	-1.040%	25,652	+9.835%
2024-06-12	39.78	39.8218	39.280000	39.4200	-0.480%	18,361	+8.692%
2024-06-11	39.93	39.9300	39.350000	39.6100	-0.826%	19,384	+8.171%
2024-06-10	39.29	40.0000	39.290000	39.9400	+1.577%	48,297	+7.277%
2024-06-07	39.07	39.5100	38.830100	39.3200	+0.229%	20,668	+8.969%
2024-06-06	38.66	39.2300	38.660000	39.2300	+1.606%	16,809	+9.219%
2024-06-05	38.53	38.8378	38.327700	38.6100	+0.573%	29,228	+10.973%
2024-06-04	38.12	38.4500	37.760100	38.3900	+0.261%	31,907	+11.608%
2024-06-03	39.00	39.0000	38.150000	38.2900	-1.340%	40,237	+11.900%
2024-05-31	38.27	38.8174	38.270000	38.8100	+1.517%	42,910	+10.401%
2024-05-30	38.20	38.4899	38.053500	38.2300	+0.552%	19,049	+12.076%
2024-05-29	38.64	38.6700	38.020000	38.0200	-1.706%	41,488	+12.695%
2024-05-28	39.07	39.1200	38.500000	38.6800	-1.452%	59,791	+10.772%
2024-05-24	38.94	39.2500	38.570000	39.2500	+1.316%	29,514	+9.163%
2024-05-23	39.50	39.6461	38.590000	38.7400	-1.600%	34,238	+10.600%
2024-05-22	40.00	40.0500	39.230000	39.3700	-1.698%	30,383	+8.830%
2024-05-21	40.42	40.4200	40.050000	40.0500	-1.087%	19,163	+6.983%
2024-05-20	40.07	40.5000	39.930000	40.4900	+0.621%	29,335	+5.820%
2024-05-17	39.95	40.3500	39.630000	40.2400	+1.106%	29,347	+6.477%
2024-05-16	40.40	40.4000	39.800000	39.8000	-0.872%	40,946	+7.655%
2024-05-15	40.28	40.2800	39.740000	40.1500	+0.200%	50,374	+6.716%
2024-05-14	39.76	40.0700	39.610100	40.0700	+0.678%	24,212	+6.929%
2024-05-13	40.34	40.5600	39.770000	39.8000	-1.388%	29,025	+7.655%
2024-05-10	40.72	40.7200	40.000000	40.3600	-1.441%	122,878	+6.161%
2024-05-09	40.42	40.9500	40.400000	40.9500	+1.286%	15,843	+4.631%
2024-05-08	39.97	40.4300	39.872900	40.4300	+1.481%	17,910	+5.977%
2024-05-07	39.97	40.1017	39.734400	39.8400	+0.353%	27,949	+7.546%
2024-05-06	39.79	39.9483	39.550000	39.7000	+0.583%	37,667	+7.926%
2024-05-03	39.50	39.6700	39.200100	39.4700	+1.024%	19,315	+8.555%
2024-05-02	38.88	39.4200	38.820000	39.0700	+1.034%	38,331	+9.666%
2024-05-01	39.31	39.3100	38.490000	38.6700	-1.503%	43,290	+10.800%
2024-04-30	40.70	40.7000	39.250000	39.2600	-4.477%	87,079	+9.135%
2024-04-29	40.98	41.1000	40.760000	41.1000	+0.489%	58,481	+4.249%
2024-04-26	40.56	40.9000	40.332800	40.9000	+0.073%	25,026	+4.759%
2024-04-25	40.55	40.8700	40.244300	40.8700	+0.344%	24,535	+4.836%
2024-04-24	40.55	40.7700	40.200000	40.7300	+0.394%	27,002	+5.196%
2024-04-23	40.42	40.7200	40.250000	40.5700	+0.895%	19,242	+5.611%
2024-04-22	40.08	40.4700	39.798000	40.2100	-0.667%	41,095	+6.557%
2024-04-19	39.48	40.6000	39.480000	40.4800	+2.481%	46,430	+5.846%
2024-04-18	39.11	39.6899	39.110000	39.5000	+1.542%	26,159	+8.472%
2024-04-17	38.45	39.1300	38.263600	38.9000	+1.170%	29,292	+10.145%
2024-04-16	38.71	38.8000	38.250000	38.4500	-1.004%	34,855	+11.434%
2024-04-15	39.81	39.9950	38.779500	38.8400	-1.795%	64,168	+10.315%
2024-04-12	40.45	40.9080	39.550000	39.5500	-1.690%	29,268	+8.335%
2024-04-11	40.59	40.5900	40.020000	40.2300	-1.033%	31,632	+6.504%
2024-04-10	40.82	40.9586	40.460000	40.6500	-0.950%	18,502	+5.403%
2024-04-09	41.61	41.6100	40.910000	41.0400	-1.085%	39,271	+4.402%
2024-04-08	41.67	41.8299	41.360100	41.4900	-0.360%	43,915	+3.269%
2024-04-05	41.99	41.9900	41.293600	41.6400	-0.048%	33,721	+2.897%
2024-04-04	42.00	42.3200	41.600000	41.6600	-1.045%	43,006	+2.848%
2024-04-03	41.77	42.1000	41.575000	42.1000	+1.056%	31,889	+1.773%
2024-04-02	41.02	41.6600	40.960000	41.6600	+1.659%	84,373	+2.848%
2024-04-01	41.12	41.1300	40.785000	40.9800	-0.534%	84,427	+4.555%
2024-03-28	40.54	41.2000	40.520000	41.2000	+2.132%	52,562	+3.996%
2024-03-27	40.23	40.4344	40.150000	40.3400	0.000%	25,287	+6.213%
2024-03-26	40.41	40.4356	40.020000	40.3400	-0.149%	42,764	+6.213%
2024-03-25	40.28	40.7700	40.130000	40.4000	+0.273%	80,121	+6.056%
2024-03-22	40.71	40.7100	40.245000	40.2900	-0.812%	41,682	+6.345%
2024-03-21	40.48	40.6300	40.346000	40.6200	+0.321%	37,144	+5.481%
2024-03-20	40.38	40.5000	40.038400	40.4900	-0.025%	31,632	+5.820%
2024-03-19	40.26	40.5000	39.895500	40.5000	+0.847%	38,761	+5.794%
2024-03-18	40.18	40.1800	39.855000	40.1600	+0.778%	39,984	+6.689%
2024-03-15	39.33	39.8600	39.330000	39.8500	+1.632%	20,895	+7.519%
2024-03-14	40.05	40.1000	39.210000	39.2100	-2.122%	41,377	+9.274%
2024-03-13	40.04	40.3600	39.970000	40.0600	+0.150%	22,809	+6.956%
2024-03-12	39.82	40.0799	39.780000	40.0000	+0.661%	21,907	+7.116%
2024-03-11	39.59	39.8100	39.280000	39.7373	+0.347%	87,838	+7.824%
2024-03-08	39.98	40.1300	39.270000	39.6000	-1.370%	76,563	+8.198%
2024-03-07	40.20	40.3000	39.950000	40.1500	0.000%	30,508	+6.716%
2024-03-06	39.85	40.3299	39.780000	40.1500	+0.930%	42,824	+6.716%
2024-03-05	39.29	39.9100	39.200000	39.7800	+1.402%	45,415	+7.709%
2024-03-04	39.38	39.5594	39.210000	39.2300	-0.076%	25,827	+9.219%
2024-03-01	38.93	39.4293	38.930000	39.2600	+1.238%	43,641	+9.135%
2024-02-29	38.75	38.9100	38.600000	38.7800	+0.727%	22,346	+10.486%
2024-02-28	38.85	39.2200	38.400000	38.5000	-1.130%	20,742	+11.290%
2024-02-27	38.98	39.3400	38.800100	38.9400	+0.129%	27,649	+10.032%
2024-02-26	39.45	39.4500	38.750000	38.8900	-0.968%	55,250	+10.174%
2024-02-23	39.06	39.4200	39.000000	39.2700	+0.486%	31,573	+9.107%
2024-02-22	38.97	39.2500	38.740800	39.0800	+0.592%	53,749	+9.638%
2024-02-21	38.52	38.8600	38.410000	38.8500	+0.700%	26,022	+10.287%
2024-02-20	38.19	38.7000	37.990000	38.5800	+0.364%	93,477	+11.059%
2024-02-16	37.63	38.4400	37.630000	38.4400	+1.693%	110,451	+11.463%
2024-02-15	36.99	37.8192	36.910000	37.8000	+2.662%	45,130	+13.351%
2024-02-14	36.81	36.9600	36.600000	36.8200	+0.656%	21,662	+16.367%
2024-02-13	36.98	37.0718	36.550000	36.5800	-1.165%	37,224	+17.131%
2024-02-12	36.53	37.1499	36.530000	37.0113	+1.318%	37,971	+15.766%
2024-02-09	36.42	36.6800	36.200000	36.5300	+0.828%	29,770	+17.291%
2024-02-08	36.30	36.5099	36.200000	36.2300	+0.083%	22,107	+18.262%
2024-02-07	36.31	36.3500	36.010100	36.2000	+0.556%	34,401	+18.360%
2024-02-06	36.49	36.4900	36.000000	36.0000	-1.126%	44,630	+19.018%
2024-02-05	36.40	36.5499	36.000000	36.4100	-0.165%	48,107	+17.678%
2024-02-02	36.66	36.8850	36.420000	36.4700	-1.165%	46,404	+17.484%
2024-02-01	36.82	37.4499	36.700100	36.9000	+0.354%	34,596	+16.115%
2024-01-31	37.24	37.3300	36.700000	36.7700	-1.394%	45,692	+16.526%
2024-01-30	37.34	37.4168	37.000000	37.2900	-0.134%	56,588	+14.901%
2024-01-29	37.02	37.3400	36.725000	37.3400	+0.946%	48,037	+14.747%
2024-01-26	36.53	36.9900	36.440000	36.9900	+1.121%	38,080	+15.833%
2024-01-25	35.96	36.5800	35.910000	36.5800	+1.877%	33,136	+17.131%

.dark-mode .JHyTdC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHyTdC{ color: #333333; background-color: white; border: 2px solid #333333; }AMZAInfraCap MLP ETFstock NYSE ETF

AMZA
InfraCap MLP ETF
stock NYSE ETF