Dark

AMZA
InfraCap MLP ETF
stock NYSE ETF

At Close

Jul 29, 2026 3:59:43 PM EDT

48.49USD-0.162%(-0.08)25,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 8:35:30 AM EDT

48.18USD-0.800%(-0.39)408

After-hours

Jul 29, 2026 4:43:30 PM EDT

49.42USD+1.918%(+0.93)101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	49.2900	49.746700	48.410000	48.4900	-0.162%	25,856	0.000%
2026-07-28	48.2700	49.110000	48.010000	48.5685	+1.396%	47,129	-0.162%
2026-07-27	48.5100	48.940000	47.740000	47.9000	-2.245%	42,599	+1.232%
2026-07-24	49.2200	49.750000	48.790000	49.0000	+0.410%	27,161	-1.041%
2026-07-23	49.1600	49.280000	48.800000	48.8000	-0.408%	30,277	-0.635%
2026-07-22	48.7700	49.089900	48.745000	49.0000	+0.348%	26,947	-1.041%
2026-07-21	48.9600	48.960000	48.169100	48.8300	+0.379%	23,813	-0.696%
2026-07-20	48.4300	48.990000	48.092300	48.6454	-0.133%	67,835	-0.319%
2026-07-17	48.5400	48.730000	48.300000	48.7100	+0.953%	42,893	-0.452%
2026-07-16	47.6000	48.670000	47.600000	48.2500	+1.901%	35,818	+0.497%
2026-07-15	48.5700	48.587700	47.344400	47.3500	-1.539%	38,435	+2.408%
2026-07-14	48.7600	48.856800	47.945000	48.0900	-0.640%	39,287	+0.832%
2026-07-13	47.5600	48.649900	47.290000	48.4000	+2.521%	39,363	+0.186%
2026-07-10	47.4800	47.779900	46.780000	47.2100	-0.127%	48,041	+2.711%
2026-07-09	47.7600	47.810000	47.250000	47.2700	-1.026%	22,300	+2.581%
2026-07-08	47.8400	47.840000	47.370000	47.7600	+0.357%	28,226	+1.528%
2026-07-07	46.7300	47.779900	46.730000	47.5900	+2.565%	38,621	+1.891%
2026-07-06	46.5000	46.940000	46.350000	46.4000	-0.215%	26,395	+4.504%
2026-07-02	46.4600	46.500000	46.073400	46.5000	+0.671%	18,812	+4.280%
2026-07-01	46.3100	46.410000	45.770600	46.1900	-0.002%	21,571	+4.979%
2026-06-30	46.3000	46.500000	46.082000	46.1907	-0.128%	15,094	+4.978%
2026-06-29	46.2200	46.305000	45.900000	46.2500	+0.173%	32,398	+4.843%
2026-06-26	45.5000	46.170000	45.500000	46.1700	+1.473%	38,370	+5.025%
2026-06-25	44.6500	46.114000	44.650000	45.5000	+1.676%	35,155	+6.571%
2026-06-24	46.3300	46.330000	44.750000	44.7500	-3.410%	77,886	+8.358%
2026-06-23	45.0100	46.330000	45.010000	46.3300	+2.770%	18,597	+4.662%
2026-06-22	45.3100	45.310000	44.550000	45.0811	-0.921%	28,541	+7.562%
2026-06-18	45.0000	45.500000	44.326700	45.5000	0.000%	34,355	+6.571%
2026-06-17	45.4500	45.719900	44.950000	45.5000	+0.552%	33,183	+6.571%
2026-06-16	45.4400	45.870000	45.120000	45.2500	-1.115%	41,626	+7.160%
2026-06-15	46.0000	46.080000	45.400000	45.7600	-1.273%	91,678	+5.966%
2026-06-12	45.9200	46.790000	45.920000	46.3500	+0.586%	17,985	+4.617%
2026-06-11	47.5400	47.540000	46.080000	46.0800	-2.352%	22,645	+5.230%
2026-06-10	46.4800	47.473900	46.250000	47.1900	+1.571%	22,620	+2.755%
2026-06-09	46.9500	46.950000	46.045000	46.4600	+0.259%	29,789	+4.369%
2026-06-08	46.8600	47.183500	46.340000	46.3400	-0.494%	22,369	+4.640%
2026-06-05	46.5600	47.220000	46.560000	46.5700	-1.167%	37,465	+4.123%
2026-06-04	46.4400	47.316961	46.440000	47.1200	+1.333%	34,345	+2.907%
2026-06-03	46.5400	47.195000	46.500000	46.5000	+0.389%	26,191	+4.280%
2026-06-02	45.6700	46.960000	45.300900	46.3200	+1.047%	158,641	+4.685%
2026-06-01	45.8200	46.680000	45.600000	45.8400	+0.648%	49,620	+5.781%
2026-05-29	46.3400	46.360000	45.430000	45.5447	-1.290%	48,742	+6.467%
2026-05-28	47.0000	47.117300	46.140000	46.1400	-1.051%	29,169	+5.093%
2026-05-27	47.0300	47.400000	46.512700	46.6300	-1.291%	44,916	+3.989%
2026-05-26	48.0100	48.340000	46.900000	47.2400	-1.931%	58,719	+2.646%
2026-05-22	47.9000	48.750000	47.900000	48.1700	+0.627%	28,693	+0.664%
2026-05-21	48.5200	48.940000	47.870000	47.8700	-0.788%	25,303	+1.295%
2026-05-20	48.4700	49.330000	48.000000	48.2500	-1.531%	39,789	+0.497%
2026-05-19	49.1200	49.470000	48.555000	49.0000	+0.061%	55,358	-1.041%
2026-05-18	48.4500	49.110100	48.000100	48.9700	+1.320%	39,672	-0.980%
2026-05-15	48.5000	48.806000	48.240000	48.3320	-0.179%	33,762	+0.327%
2026-05-14	47.6100	48.418900	47.610000	48.4189	+1.744%	33,904	+0.147%
2026-05-13	47.4500	47.659900	47.060100	47.5889	-0.275%	26,766	+1.894%
2026-05-12	46.6800	47.720000	46.680000	47.7200	+1.988%	25,118	+1.614%
2026-05-11	46.5200	47.209900	46.260000	46.7900	+1.177%	33,838	+3.633%
2026-05-08	46.7300	46.989000	46.200000	46.2456	-1.332%	23,476	+4.853%
2026-05-07	46.7900	46.870000	45.500100	46.8700	+1.187%	29,859	+3.456%
2026-05-06	47.1100	47.110000	45.820000	46.3200	-2.566%	53,543	+4.685%
2026-05-05	47.2900	47.819000	47.250000	47.5400	+0.592%	27,702	+1.998%
2026-05-04	46.9700	47.800000	46.970000	47.2600	+0.918%	31,255	+2.603%
2026-05-01	47.1800	47.440000	46.745100	46.8300	-1.659%	20,739	+3.545%
2026-04-30	46.7300	47.890000	46.730000	47.6200	+1.730%	41,384	+1.827%
2026-04-29	46.4100	46.880000	46.250000	46.8100	+0.884%	20,122	+3.589%
2026-04-28	46.1100	46.510000	45.875000	46.4000	+1.911%	31,487	+4.504%
2026-04-27	45.6900	45.990000	45.475000	45.5300	-0.066%	30,151	+6.501%
2026-04-24	45.6700	45.670000	45.090000	45.5600	-0.524%	36,803	+6.431%
2026-04-23	45.5400	45.800000	45.210100	45.8000	+0.571%	34,283	+5.873%
2026-04-22	44.4100	45.540000	44.410000	45.5400	+2.176%	52,743	+6.478%
2026-04-21	44.4500	44.570000	44.050000	44.5700	+0.405%	37,656	+8.795%
2026-04-20	44.1600	44.390000	43.790000	44.3900	+0.316%	44,473	+9.236%
2026-04-17	44.8400	44.840000	43.580000	44.2500	-1.316%	192,176	+9.582%
2026-04-16	44.3800	45.430000	44.380000	44.8400	+1.059%	25,459	+8.140%
2026-04-15	44.7700	44.839900	44.330000	44.3700	-0.583%	28,857	+9.286%
2026-04-14	44.9300	44.930000	43.990000	44.6300	-0.668%	60,676	+8.649%
2026-04-13	45.8200	45.899900	44.700000	44.9300	-1.188%	42,418	+7.923%
2026-04-10	45.4300	45.890000	45.280000	45.4700	-0.176%	26,999	+6.642%
2026-04-09	45.5700	46.600000	45.280000	45.5500	-0.741%	24,511	+6.454%
2026-04-08	45.2300	45.890000	44.170000	45.8900	-0.217%	58,867	+5.666%
2026-04-07	45.5200	46.400000	45.520000	45.9900	+0.503%	40,080	+5.436%
2026-04-06	45.4600	45.838900	45.150100	45.7600	+0.197%	33,892	+5.966%
2026-04-02	45.9700	46.170000	45.140000	45.6700	+2.101%	38,298	+6.175%
2026-04-01	45.7900	45.790000	44.170000	44.7300	-2.951%	81,781	+8.406%
2026-03-31	46.7700	46.976700	45.220000	46.0900	-1.454%	53,963	+5.207%
2026-03-30	47.4500	47.450000	46.300000	46.7700	+0.086%	33,771	+3.678%
2026-03-27	47.4000	47.840000	46.590000	46.7300	-1.330%	88,243	+3.766%
2026-03-26	46.4400	47.395000	46.190000	47.3600	+2.201%	41,642	+2.386%
2026-03-25	46.8100	46.960000	46.340000	46.3400	-0.579%	28,126	+4.640%
2026-03-24	46.3400	47.419900	46.340000	46.6100	+1.525%	53,189	+4.033%
2026-03-23	45.5200	46.546000	45.430000	45.9100	0.000%	45,548	+5.620%
2026-03-20	46.2000	46.760000	45.409500	45.9100	-2.048%	48,664	+5.620%
2026-03-19	46.0000	47.000000	45.810600	46.8700	+2.069%	41,504	+3.456%
2026-03-18	46.0600	46.111600	45.620000	45.9200	-0.541%	36,705	+5.597%
2026-03-17	45.8800	46.408900	45.800000	46.1700	+0.852%	38,153	+5.025%
2026-03-16	45.7500	45.940000	45.500000	45.7800	+1.149%	27,471	+5.920%
2026-03-13	45.3600	45.964900	45.190100	45.2600	+0.288%	59,491	+7.137%
2026-03-12	45.9700	46.070000	45.130000	45.1300	-1.849%	34,490	+7.445%
2026-03-11	44.9200	45.980000	44.830000	45.9800	+2.155%	31,752	+5.459%
2026-03-10	45.2200	45.640000	44.810000	45.0100	-0.552%	30,996	+7.732%
2026-03-09	45.7000	46.100000	45.250000	45.2600	-0.963%	67,084	+7.137%
2026-03-06	46.7200	46.720000	45.600000	45.7000	-0.997%	108,206	+6.105%
2026-03-05	46.4700	46.486900	45.742500	46.1600	+0.217%	23,540	+5.048%
2026-03-04	45.8500	46.060000	45.260000	46.0600	+0.678%	17,877	+5.276%
2026-03-03	46.1000	46.319800	45.250000	45.7500	-0.695%	65,001	+5.989%
2026-03-02	46.0300	46.350000	45.330100	46.0700	+1.700%	60,983	+5.253%
2026-02-27	45.1000	45.300000	44.740100	45.3000	+0.600%	43,995	+7.042%
2026-02-26	44.4900	45.250000	44.260000	45.0300	+1.191%	93,031	+7.684%
2026-02-25	44.8600	44.961200	44.010000	44.5000	-0.470%	44,351	+8.966%
2026-02-24	44.8700	44.870000	44.130000	44.7100	+0.202%	33,937	+8.454%
2026-02-23	44.8500	45.299900	44.433900	44.6200	-0.513%	47,599	+8.673%
2026-02-20	44.3500	44.970000	44.350000	44.8500	-0.016%	49,222	+8.116%
2026-02-19	44.9900	45.160800	44.510000	44.8570	+0.127%	41,150	+8.099%
2026-02-18	44.9700	45.507100	44.776800	44.8000	+0.179%	49,558	+8.237%
2026-02-17	44.7800	45.000000	44.200000	44.7200	-0.089%	42,435	+8.430%
2026-02-13	43.7200	44.970000	43.720000	44.7600	+3.253%	32,123	+8.333%
2026-02-12	44.0600	44.408000	43.350000	43.3500	-2.012%	44,054	+11.857%
2026-02-11	44.1300	44.240000	43.670000	44.2400	+1.352%	48,740	+9.607%
2026-02-10	43.6600	43.710000	43.270000	43.6500	+0.161%	41,923	+11.088%
2026-02-09	43.2000	43.610000	42.850000	43.5800	+0.903%	55,327	+11.267%
2026-02-06	42.9000	43.310000	42.430100	43.1900	+0.442%	42,795	+12.271%
2026-02-05	42.8100	43.000000	42.365000	43.0000	+0.186%	37,866	+12.767%
2026-02-04	42.6200	43.190000	42.260000	42.9200	+0.374%	43,461	+12.978%
2026-02-03	42.1500	42.760000	41.810100	42.7600	+2.616%	70,315	+13.400%
2026-02-02	41.9300	42.000000	41.480100	41.6700	-0.880%	88,066	+16.367%
2026-01-30	42.5900	42.590000	41.230000	42.0400	-1.338%	47,745	+15.343%
2026-01-29	42.4300	42.870000	42.259700	42.6100	+1.205%	40,226	+13.800%
2026-01-28	41.9000	42.340000	41.693100	42.1026	+0.508%	54,905	+15.171%
2026-01-27	41.5700	41.919900	41.400000	41.8900	+0.940%	62,282	+15.756%
2026-01-26	41.7400	41.740000	41.000000	41.5000	+0.484%	54,888	+16.843%
2026-01-23	41.7000	41.940000	41.300000	41.3000	-0.458%	23,254	+17.409%
2026-01-22	41.2500	41.540000	41.165000	41.4900	+0.533%	36,502	+16.872%
2026-01-21	41.0000	41.740000	40.960100	41.2700	+1.301%	31,497	+17.495%
2026-01-20	41.2500	41.330000	40.700000	40.7400	-2.354%	56,719	+19.023%
2026-01-16	41.3300	41.740000	41.261300	41.7220	+0.875%	27,121	+16.222%
2026-01-15	41.2100	41.400000	40.910000	41.3600	-0.744%	39,144	+17.239%
2026-01-14	41.2100	41.670000	41.185000	41.6700	+1.313%	36,188	+16.367%
2026-01-13	40.5500	41.416100	40.550000	41.1300	+1.623%	52,697	+17.894%
2026-01-12	40.3600	40.585000	40.050000	40.4730	+0.082%	50,449	+19.808%
2026-01-09	40.4300	40.480000	39.960100	40.4400	+0.347%	29,707	+19.906%
2026-01-08	39.4100	40.410000	39.410000	40.3000	+2.232%	102,218	+20.323%
2026-01-07	39.4200	39.651300	39.305812	39.4200	+0.254%	85,106	+23.009%
2026-01-06	40.2200	40.220000	39.210000	39.3200	-2.067%	77,323	+23.321%
2026-01-05	40.8700	40.870000	39.110100	40.1500	-0.248%	89,869	+20.772%
2026-01-02	39.5800	40.260000	39.300000	40.2500	+1.873%	46,084	+20.472%
2025-12-31	39.5800	39.631100	39.250000	39.5100	-0.436%	32,986	+22.728%
2025-12-30	39.3300	39.709900	39.300000	39.6830	+1.181%	29,838	+22.193%
2025-12-29	39.2500	39.750000	39.220000	39.2200	+0.384%	40,475	+23.636%
2025-12-26	39.5400	39.600000	39.000000	39.0700	-1.363%	41,857	+24.111%
2025-12-24	39.4700	39.719900	39.310000	39.6100	-0.056%	15,051	+22.419%
2025-12-23	39.2800	39.668500	39.220800	39.6320	+0.799%	31,920	+22.351%
2025-12-22	39.3300	39.680000	38.830000	39.3180	-0.031%	42,022	+23.328%
2025-12-19	39.2600	39.659900	39.260000	39.3300	+0.204%	30,220	+23.290%
2025-12-18	39.8300	39.999900	39.250000	39.2500	-1.555%	22,420	+23.541%
2025-12-17	39.4900	39.953000	39.342700	39.8700	+2.048%	24,603	+21.620%
2025-12-16	39.9800	39.989600	39.070000	39.0700	-2.203%	48,256	+24.111%
2025-12-15	40.0000	40.190000	39.770000	39.9500	-0.297%	28,178	+21.377%
2025-12-12	40.0600	40.269900	39.855000	40.0692	+0.198%	17,136	+21.016%
2025-12-11	39.9300	40.339900	39.850000	39.9900	+0.276%	15,354	+21.255%
2025-12-10	40.1400	40.236300	39.620100	39.8800	-0.375%	25,769	+21.590%
2025-12-09	40.5070	40.795800	40.030000	40.0300	-0.547%	23,639	+21.134%
2025-12-08	40.5600	40.760000	40.210000	40.2500	-0.811%	25,101	+20.472%
2025-12-05	40.8400	41.000000	40.450000	40.5789	-0.737%	15,817	+19.496%
2025-12-04	40.4000	40.950000	40.400000	40.8800	+1.188%	24,633	+18.615%
2025-12-03	39.8800	40.595000	39.617000	40.4000	+1.177%	26,761	+20.025%
2025-12-02	40.2700	40.270000	39.810000	39.9300	-1.286%	44,540	+21.438%
2025-12-01	40.0900	40.450000	40.078800	40.4500	+0.397%	27,042	+19.876%
2025-11-28	39.9600	40.450000	39.960000	40.2900	+0.374%	13,677	+20.352%
2025-11-26	39.6300	40.250000	39.630000	40.1400	+1.248%	19,847	+20.802%
2025-11-25	39.3600	39.870000	39.150000	39.6452	+0.750%	20,868	+22.310%
2025-11-24	39.6500	39.800000	39.200000	39.3500	-1.600%	44,089	+23.227%
2025-11-21	39.4700	39.990000	39.177800	39.9900	+0.832%	33,381	+21.255%
2025-11-20	39.6300	40.000000	39.205000	39.6600	-0.477%	41,734	+22.264%
2025-11-19	39.5300	39.881100	39.365000	39.8500	-0.350%	16,530	+21.681%
2025-11-18	39.5700	40.150000	39.560100	39.9900	+0.705%	26,918	+21.255%
2025-11-17	40.2900	40.370000	39.590000	39.7100	-1.440%	32,825	+22.110%
2025-11-14	39.3900	40.360600	39.355000	40.2900	+2.781%	33,589	+20.352%
2025-11-13	39.4900	39.840000	39.000100	39.2000	-0.204%	34,316	+23.699%
2025-11-12	39.6800	39.800000	39.192500	39.2800	-0.406%	36,862	+23.447%
2025-11-11	39.2900	39.836800	39.240000	39.4400	+0.561%	32,540	+22.946%
2025-11-10	39.5100	39.580000	38.810000	39.2200	+0.317%	46,884	+23.636%
2025-11-07	38.9900	39.200000	38.400100	39.0960	+0.390%	21,979	+24.028%
2025-11-06	38.4400	39.028000	38.440000	38.9440	+1.417%	69,530	+24.512%
2025-11-05	38.1800	38.870000	38.140000	38.4000	+0.439%	25,478	+26.276%
2025-11-04	38.2600	38.547300	38.010000	38.2320	-0.902%	30,419	+26.831%
2025-11-03	38.5900	38.675700	38.240000	38.5800	-0.248%	34,188	+25.687%
2025-10-31	38.8600	38.899900	38.540000	38.6760	-0.932%	31,988	+25.375%
2025-10-30	38.9800	39.480000	38.760000	39.0400	+0.154%	16,166	+24.206%
2025-10-29	39.3200	39.450000	38.950000	38.9800	-0.625%	37,645	+24.397%
2025-10-28	39.2300	39.456900	39.100000	39.2251	-0.236%	28,850	+23.620%
2025-10-27	39.2600	39.400000	39.100100	39.3179	+0.301%	48,318	+23.328%
2025-10-24	39.5000	39.625000	39.030000	39.2000	-0.432%	49,228	+23.699%
2025-10-23	39.7100	40.000000	39.340000	39.3700	-0.415%	25,326	+23.165%
2025-10-22	39.0000	39.700000	38.730000	39.5340	+2.208%	21,987	+22.654%
2025-10-21	38.8200	39.160000	38.602500	38.6800	-0.361%	24,569	+25.362%
2025-10-20	38.6400	39.199900	38.525400	38.8200	+0.295%	51,855	+24.910%
2025-10-17	38.5000	38.800000	38.300000	38.7060	+0.797%	19,165	+25.278%
2025-10-16	39.0900	39.090000	38.260000	38.4000	-1.614%	34,528	+26.276%
2025-10-15	38.7400	39.311600	38.740000	39.0300	+0.749%	34,841	+24.238%
2025-10-14	38.3900	38.740000	38.070100	38.7400	+0.181%	26,137	+25.168%
2025-10-13	38.4800	38.900000	38.200000	38.6700	+1.710%	37,810	+25.394%
2025-10-10	38.8700	39.499900	38.020000	38.0200	-2.010%	51,512	+27.538%
2025-10-09	39.6200	39.790000	38.750000	38.8000	-1.995%	71,904	+24.974%
2025-10-08	39.6500	39.800000	39.350000	39.5900	-0.151%	63,815	+22.480%
2025-10-07	39.7500	40.095400	39.370100	39.6500	-0.126%	156,528	+22.295%
2025-10-06	40.0800	40.200000	39.610000	39.7000	-0.593%	77,029	+22.141%
2025-10-03	40.1900	40.262900	39.900100	39.9370	+0.243%	25,941	+21.416%
2025-10-02	40.1300	40.400000	39.750000	39.8400	-0.772%	53,672	+21.712%
2025-10-01	40.2300	40.343900	40.040000	40.1500	-0.075%	27,812	+20.772%
2025-09-30	40.0100	40.250000	39.822500	40.1800	+0.075%	29,643	+20.682%
2025-09-29	41.0000	41.000000	39.770000	40.1500	-2.169%	51,402	+20.772%
2025-09-26	40.7400	41.290000	40.740000	41.0400	+1.509%	45,289	+18.153%
2025-09-25	40.7100	40.900000	40.100000	40.4300	-0.197%	10,072	+19.936%
2025-09-24	40.2600	40.932900	40.200000	40.5100	+0.771%	33,980	+19.699%
2025-09-23	39.9100	40.421100	39.900000	40.2000	+0.962%	42,845	+20.622%
2025-09-22	40.4300	40.748000	39.731000	39.8170	-2.290%	73,789	+21.782%
2025-09-19	41.5200	41.560000	40.710000	40.7500	-2.419%	89,707	+18.994%
2025-09-18	41.7700	41.920000	41.545100	41.7600	-0.055%	34,203	+16.116%
2025-09-17	41.7000	42.000000	41.577400	41.7830	+0.305%	24,645	+16.052%
2025-09-16	41.6700	41.800000	41.510100	41.6560	-0.082%	21,321	+16.406%
2025-09-15	41.7500	41.824800	41.448400	41.6900	+0.289%	73,977	+16.311%
2025-09-12	41.6600	41.890000	41.562000	41.5700	-0.096%	20,706	+16.647%
2025-09-11	41.4400	41.789900	41.292800	41.6100	+0.410%	46,784	+16.534%
2025-09-10	41.5200	42.075900	41.349500	41.4400	-0.145%	26,853	+17.013%
2025-09-09	41.2400	41.736900	41.240000	41.5000	+0.472%	31,903	+16.843%
2025-09-08	41.9300	41.930000	41.120700	41.3050	-1.514%	68,974	+17.395%
2025-09-05	42.0200	42.450300	41.300000	41.9400	-1.803%	60,381	+15.618%
2025-09-04	42.5600	42.769000	42.440000	42.7100	+0.850%	23,594	+13.533%
2025-09-03	42.7900	42.790000	42.268700	42.3500	-0.936%	48,165	+14.498%
2025-09-02	42.8800	43.128000	42.571700	42.7500	-0.625%	31,170	+13.427%
2025-08-29	43.0500	43.249000	42.941800	43.0190	+0.371%	30,960	+12.718%
2025-08-28	42.8300	43.000000	42.500100	42.8600	+0.587%	30,126	+13.136%
2025-08-27	42.6100	42.880000	42.531100	42.6100	-0.141%	28,296	+13.800%
2025-08-26	42.5500	42.766600	42.142600	42.6700	+0.566%	44,366	+13.640%
2025-08-25	42.5900	42.970000	42.330000	42.4300	-0.446%	47,546	+14.282%
2025-08-22	42.6200	43.013400	42.615800	42.6200	-0.397%	35,118	+13.773%
2025-08-21	42.4600	42.798400	42.385000	42.7900	+0.872%	28,857	+13.321%
2025-08-20	42.2800	42.667700	42.150100	42.4200	-0.609%	44,643	+14.309%
2025-08-19	42.3200	42.680000	42.117300	42.6800	+0.898%	43,240	+13.613%
2025-08-18	42.4200	42.969900	42.131800	42.3000	-0.259%	34,527	+14.634%
2025-08-15	42.7400	43.010000	42.410000	42.4100	-0.842%	21,124	+14.336%
2025-08-14	42.9000	43.009900	42.594800	42.7700	-0.257%	25,212	+13.374%
2025-08-13	42.5300	43.000000	42.376700	42.8800	+0.681%	21,067	+13.083%
2025-08-12	42.5200	42.920000	42.120000	42.5900	+1.140%	49,930	+13.853%
2025-08-11	42.6300	42.745000	42.110000	42.1100	-1.266%	55,574	+15.151%
2025-08-08	42.6700	43.270000	42.620000	42.6500	+0.070%	38,698	+13.693%
2025-08-07	43.3000	43.570000	42.620000	42.6200	-1.297%	44,949	+13.773%
2025-08-06	43.6600	43.749200	42.960000	43.1800	-0.277%	43,878	+12.297%
2025-08-05	43.7300	43.730000	42.500000	43.3000	-0.983%	88,886	+11.986%
2025-08-04	43.7100	43.960000	43.449100	43.7300	+0.853%	61,148	+10.885%
2025-08-01	43.6300	43.650000	42.890600	43.3600	-1.207%	230,572	+11.831%
2025-07-31	43.8300	44.370000	43.522000	43.8897	-0.001%	73,552	+10.482%
2025-07-30	43.5000	43.900000	43.280000	43.8900	+0.561%	81,907	+10.481%
2025-07-29	43.1400	43.645000	42.610100	43.6450	+2.429%	48,154	+11.101%
2025-07-28	43.2000	43.393000	42.570000	42.6100	-0.838%	36,745	+13.800%
2025-07-25	43.1400	43.228100	42.680000	42.9700	-0.023%	55,540	+12.846%
2025-07-24	42.6200	43.000000	42.260000	42.9800	+1.728%	27,932	+12.820%
2025-07-23	42.3000	42.610000	42.100000	42.2500	+0.356%	31,435	+14.769%
2025-07-22	42.0000	42.420000	42.000000	42.1000	+0.334%	24,414	+15.178%
2025-07-21	43.3500	43.350000	41.960000	41.9600	-3.273%	45,066	+15.562%
2025-07-18	42.8200	43.700000	42.820000	43.3797	+1.244%	27,068	+11.780%
2025-07-17	42.5900	42.893100	42.510000	42.8465	+0.720%	21,907	+13.171%
2025-07-16	42.9200	43.099200	42.351500	42.5400	-0.808%	28,290	+13.987%
2025-07-15	43.0800	43.240000	42.620000	42.8866	-0.449%	24,795	+13.066%
2025-07-14	43.2500	43.330000	42.950000	43.0800	-0.714%	18,225	+12.558%
2025-07-11	42.8500	43.390000	42.751700	43.3900	+0.984%	10,579	+11.754%
2025-07-10	42.9000	43.000000	42.620000	42.9670	+0.484%	27,852	+12.854%
2025-07-09	43.0200	43.080000	42.610000	42.7600	-0.396%	27,901	+13.400%
2025-07-08	42.6200	43.100000	42.600000	42.9298	+0.727%	25,477	+12.952%
2025-07-07	43.3700	43.370000	42.410000	42.6200	-1.182%	27,750	+13.773%
2025-07-03	43.3200	43.350000	42.950000	43.1300	-0.052%	16,742	+12.428%
2025-07-02	42.5900	43.310000	42.262500	43.1526	+1.512%	49,996	+12.369%
2025-07-01	43.3400	43.340000	42.420000	42.5100	-1.933%	23,058	+14.067%
2025-06-30	43.2600	43.540000	43.021400	43.3477	+0.528%	24,002	+11.863%
2025-06-27	43.3100	43.770000	43.010000	43.1200	-0.416%	31,048	+12.454%
2025-06-26	42.3100	43.490000	42.310000	43.3000	+1.310%	25,535	+11.986%
2025-06-25	42.8500	42.850000	42.162400	42.7400	-0.224%	29,829	+13.453%
2025-06-24	42.4100	43.030000	42.380000	42.8360	+0.862%	21,745	+13.199%
2025-06-23	43.0600	43.650000	42.280000	42.4700	-1.872%	38,477	+14.175%
2025-06-20	43.0200	43.280000	42.770000	43.2800	-0.069%	23,377	+12.038%
2025-06-18	43.1300	43.506500	42.810000	43.3100	+1.003%	9,750	+11.960%
2025-06-17	43.2900	43.950000	42.810600	42.8800	-0.858%	26,238	+13.083%
2025-06-16	43.7800	44.070200	43.100000	43.2509	-1.167%	20,758	+12.113%
2025-06-13	43.8100	44.200000	43.550000	43.7617	+0.089%	29,784	+10.805%
2025-06-12	43.6400	43.723000	43.220100	43.7230	+0.351%	17,535	+10.903%
2025-06-11	43.2900	43.629900	42.980000	43.5700	+1.515%	16,725	+11.292%
2025-06-10	42.9100	43.220000	42.600000	42.9198	+0.468%	15,245	+12.978%
2025-06-09	43.1000	43.310000	42.600000	42.7200	-0.779%	30,340	+13.507%
2025-06-06	42.6900	43.225500	42.690000	43.0554	+1.093%	17,268	+12.622%
2025-06-05	42.2800	42.790000	42.000100	42.5900	+0.614%	22,997	+13.853%
2025-06-04	43.1600	43.459000	42.157728	42.3300	-1.946%	21,456	+14.552%
2025-06-03	42.3400	43.210000	42.195000	43.1700	+1.960%	40,344	+12.323%
2025-06-02	42.2700	42.479900	41.760000	42.3400	+1.219%	25,748	+14.525%
2025-05-30	42.1400	42.200000	41.680000	41.8300	-0.452%	20,858	+15.922%
2025-05-29	42.8200	42.820000	41.871900	42.0200	-1.477%	35,161	+15.397%
2025-05-28	43.1600	43.229900	42.510000	42.6500	-0.975%	18,813	+13.693%
2025-05-27	43.3200	43.320000	42.530000	43.0700	+0.654%	64,031	+12.584%
2025-05-23	42.0600	42.790000	42.060000	42.7900	+1.639%	24,609	+13.321%
2025-05-22	42.2800	42.570000	41.920000	42.1000	-0.473%	16,417	+15.178%
2025-05-21	43.4300	43.430000	42.300000	42.3000	-2.669%	49,168	+14.634%
2025-05-20	43.5800	43.580000	43.100000	43.4600	-0.344%	32,447	+11.574%
2025-05-19	43.3200	43.610000	43.162000	43.6100	-0.434%	28,325	+11.190%
2025-05-16	44.1400	44.510000	43.451700	43.8000	-0.296%	21,269	+10.708%
2025-05-15	43.5100	43.930000	43.290000	43.9300	+0.757%	25,040	+10.380%
2025-05-14	43.6800	43.707400	43.160000	43.6000	-0.206%	35,252	+11.216%
2025-05-13	42.6200	43.730000	42.332000	43.6900	+3.506%	61,742	+10.986%
2025-05-12	42.8300	43.070000	42.020000	42.2100	+1.907%	63,638	+14.878%
2025-05-09	41.6700	41.920800	41.190000	41.4200	+0.315%	28,182	+17.069%
2025-05-08	41.5200	42.230000	41.290000	41.2900	+0.585%	14,357	+17.438%
2025-05-07	40.6400	41.050000	40.410000	41.0500	+1.258%	30,648	+18.124%
2025-05-06	40.5800	40.800000	39.722000	40.5400	+0.074%	41,815	+19.610%
2025-05-05	41.4000	41.400000	40.350000	40.5100	-2.620%	38,282	+19.699%
2025-05-02	41.6100	41.795200	41.270600	41.6000	+1.563%	28,809	+16.563%
2025-05-01	41.6200	42.100000	40.960000	40.9600	-1.892%	30,623	+18.384%
2025-04-30	42.7600	42.760000	41.470000	41.7500	-3.913%	27,668	+16.144%
2025-04-29	43.5400	43.540000	43.000000	43.4500	-0.283%	12,124	+11.600%
2025-04-28	43.6400	43.720000	43.004200	43.5735	+0.678%	24,481	+11.283%
2025-04-25	43.4100	43.790000	42.885000	43.2800	-1.187%	38,585	+12.038%
2025-04-24	42.7300	43.800000	42.500000	43.8000	+2.600%	13,832	+10.708%
2025-04-23	43.1200	43.330000	42.110100	42.6900	+0.660%	32,690	+13.586%
2025-04-22	41.6700	42.428600	41.400000	42.4100	+3.414%	17,857	+14.336%
2025-04-21	42.3300	42.330000	40.630000	41.0100	-4.025%	29,096	+18.239%
2025-04-17	42.2300	43.280000	42.230000	42.7300	+1.787%	23,987	+13.480%
2025-04-16	42.6700	42.887400	41.863100	41.9800	-0.639%	29,208	+15.507%
2025-04-15	41.5900	42.748800	41.590000	42.2500	+1.611%	29,715	+14.769%
2025-04-14	41.4200	41.580000	40.853500	41.5800	+3.924%	57,534	+16.619%
2025-04-11	39.5200	40.311500	38.253700	40.0100	+1.962%	34,083	+21.195%
2025-04-10	40.1700	40.170000	38.360000	39.2400	-3.776%	37,927	+23.573%
2025-04-09	38.2600	41.359900	37.373800	40.7800	+3.978%	71,782	+18.906%
2025-04-08	41.0100	41.664400	38.270000	39.2200	-0.507%	57,251	+23.636%
2025-04-07	38.6200	41.200000	37.180000	39.4200	-2.739%	156,310	+23.009%
2025-04-04	43.5000	43.925100	40.090000	40.5300	-10.153%	143,617	+19.640%
2025-04-03	46.5000	46.750000	45.110000	45.1100	-5.568%	52,213	+7.493%
2025-04-02	47.4900	48.000000	47.200000	47.7700	+0.484%	21,225	+1.507%
2025-04-01	47.4800	47.620000	46.750000	47.5400	+0.063%	36,997	+1.998%
2025-03-31	47.0900	47.510000	46.910000	47.5100	-0.273%	27,082	+2.063%
2025-03-28	47.4100	47.640000	46.980100	47.6400	+0.337%	14,527	+1.784%
2025-03-27	47.6800	47.839900	47.250000	47.4800	-1.063%	18,259	+2.127%
2025-03-26	47.8700	48.200000	47.534100	47.9900	+0.115%	27,406	+1.042%
2025-03-25	47.8100	48.010000	47.350000	47.9350	+0.408%	55,823	+1.158%
2025-03-24	47.6000	48.000000	47.370100	47.7400	+1.661%	42,081	+1.571%
2025-03-21	47.5100	47.600000	46.910000	46.9600	-1.732%	35,342	+3.258%
2025-03-20	47.8300	47.994600	47.552900	47.7876	-1.347%	19,381	+1.470%
2025-03-19	47.9700	48.447500	47.875000	48.4400	+1.530%	15,484	+0.103%
2025-03-18	48.1100	48.160000	47.506900	47.7100	-0.646%	30,426	+1.635%
2025-03-17	47.3300	48.380000	47.200000	48.0200	+2.039%	52,135	+0.979%
2025-03-14	46.0100	47.225000	46.010000	47.0605	+2.797%	27,852	+3.038%
2025-03-13	46.1700	46.696700	45.780000	45.7800	-0.780%	46,765	+5.920%
2025-03-12	46.1500	46.800000	46.063900	46.1400	+0.567%	20,522	+5.093%
2025-03-11	45.7900	46.420000	45.320000	45.8800	+0.769%	19,131	+5.689%
2025-03-10	44.9800	46.245700	44.980000	45.5300	+0.619%	84,714	+6.501%
2025-03-07	44.8400	45.955000	44.590100	45.2500	+0.853%	26,315	+7.160%
2025-03-06	45.3100	45.545000	44.254300	44.8674	-2.015%	48,054	+8.074%
2025-03-05	46.1500	46.345900	44.890000	45.7900	-1.293%	49,802	+5.896%
2025-03-04	47.0000	47.000000	45.580100	46.3900	-1.298%	67,315	+4.527%
2025-03-03	48.1500	48.345000	47.000000	47.0000	-2.388%	113,190	+3.170%
2025-02-28	47.0800	48.210000	47.040000	48.1500	+1.948%	32,662	+0.706%
2025-02-27	47.5900	47.590000	46.890000	47.2300	+0.106%	28,678	+2.668%
2025-02-26	47.0900	47.430000	46.730000	47.1800	+0.191%	31,208	+2.777%
2025-02-25	47.4000	47.400000	46.070000	47.0900	-0.341%	61,212	+2.973%
2025-02-24	47.8200	47.820000	46.565000	47.2509	-0.412%	30,147	+2.622%
2025-02-21	48.2900	48.290000	47.120000	47.4466	-2.071%	21,341	+2.199%
2025-02-20	48.2200	48.450000	47.400000	48.4500	-0.268%	50,051	+0.083%
2025-02-19	48.6000	48.975400	48.100000	48.5800	+0.062%	19,410	-0.185%
2025-02-18	48.0600	48.882600	48.060000	48.5500	+1.616%	81,348	-0.124%
2025-02-14	47.7500	48.380000	47.723300	47.7778	+1.418%	18,378	+1.491%
2025-02-13	46.8700	47.956100	46.500000	47.1100	+1.112%	36,383	+2.929%
2025-02-12	47.0000	47.390000	46.504500	46.5920	-1.662%	22,109	+4.074%
2025-02-11	47.7800	47.780000	47.095000	47.3795	-1.128%	29,017	+2.344%
2025-02-10	47.8000	48.368300	47.630000	47.9200	+0.948%	70,405	+1.189%
2025-02-07	47.8000	47.800000	46.865400	47.4700	-0.670%	18,435	+2.149%
2025-02-06	48.6100	48.680000	47.160000	47.7900	-1.869%	24,494	+1.465%

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

AMZA
InfraCap MLP ETF
stock NYSE ETF