Dark

AMZA
InfraCap MLP ETF
stock NYSE ETF

Market Open

Oct 1, 2026 9:33:33 AM EDT

47.13USD+0.856%(+0.40)7,772

46.45Bid 48.19Ask 1.74Spread

Pre-market

Oct 1, 2026 8:07:30 AM EDT

46.90USD+0.364%(+0.17)500

After-hours

Sep 30, 2026 4:10:30 PM EDT

46.73USD-0.331%(-0.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	47.1100	47.130000	47.070000	47.1300	+0.856%	7,772	0.000%
2026-09-30	47.6500	47.710000	46.723200	46.7300	-1.704%	25,524	+0.856%
2026-09-29	48.4000	48.400000	47.120000	47.5400	-1.797%	37,862	-0.862%
2026-09-28	48.8500	48.850000	47.700000	48.4100	+0.041%	34,385	-2.644%
2026-09-25	48.7900	48.790000	47.600100	48.3900	-0.657%	53,627	-2.604%
2026-09-24	49.4000	49.400000	48.350000	48.7100	-0.653%	50,270	-3.244%
2026-09-23	49.1800	49.430000	48.700000	49.0300	+0.266%	17,339	-3.875%
2026-09-22	49.4800	49.635000	48.510000	48.9000	-1.212%	46,357	-3.620%
2026-09-21	50.0600	50.355800	49.250800	49.5000	-2.097%	55,258	-4.788%
2026-09-18	50.2500	50.809900	50.150000	50.5600	+0.119%	26,697	-6.784%
2026-09-17	50.1300	50.500000	49.905000	50.5000	+0.919%	19,214	-6.673%
2026-09-16	50.6000	50.600000	49.350500	50.0400	-1.612%	28,770	-5.815%
2026-09-15	50.9000	51.450000	50.320400	50.8600	+0.415%	32,268	-7.334%
2026-09-14	51.5600	51.560000	50.435000	50.6500	-0.803%	27,532	-6.950%
2026-09-11	50.8400	51.170000	50.560000	51.0600	+0.295%	22,454	-7.697%
2026-09-10	51.1300	51.240000	50.366000	50.9100	-0.176%	56,467	-7.425%
2026-09-09	51.4800	51.480000	50.895000	51.0000	-0.449%	25,024	-7.588%
2026-09-08	51.0400	51.250000	50.460100	51.2300	+1.185%	39,440	-8.003%
2026-09-04	50.6000	50.790000	49.835000	50.6300	-0.236%	56,134	-6.913%
2026-09-03	51.2000	51.200000	50.658400	50.7500	-0.490%	27,701	-7.133%
2026-09-02	50.9700	51.128500	50.350000	51.0000	+0.177%	32,811	-7.588%
2026-09-01	51.0000	51.156400	50.540000	50.9100	+0.039%	37,934	-7.425%
2026-08-31	50.7800	50.890000	50.290000	50.8900	+1.435%	61,600	-7.388%
2026-08-28	50.4500	50.760000	50.170000	50.1700	-0.555%	23,505	-6.059%
2026-08-27	50.8100	50.880000	49.560000	50.4500	-0.709%	36,294	-6.581%
2026-08-26	49.5900	50.825000	49.590000	50.8100	+2.419%	26,772	-7.243%
2026-08-25	50.1300	50.160000	49.450000	49.6100	-0.681%	32,716	-4.999%
2026-08-24	49.6300	50.000000	49.354600	49.9500	+0.160%	28,585	-5.646%
2026-08-21	50.0200	50.100000	49.380000	49.8700	+0.141%	24,791	-5.494%
2026-08-20	50.2400	50.450000	49.750000	49.8000	-0.650%	22,497	-5.361%
2026-08-19	50.9200	50.920000	49.912500	50.1259	-1.560%	40,176	-5.977%
2026-08-18	50.1200	50.985900	50.120000	50.9200	+1.962%	30,691	-7.443%
2026-08-17	50.3500	50.350000	49.605000	49.9400	-0.842%	41,133	-5.627%
2026-08-14	49.6500	50.425800	49.650000	50.3641	+1.581%	49,010	-6.421%
2026-08-13	49.5400	49.830000	49.400000	49.5800	-0.227%	20,879	-4.942%
2026-08-12	49.2100	49.839900	49.210000	49.6927	+0.699%	15,714	-5.157%
2026-08-11	49.2400	49.605000	48.935000	49.3476	+0.409%	16,633	-4.494%
2026-08-10	48.2800	49.150000	48.280000	49.1467	+2.511%	63,122	-4.103%
2026-08-07	49.0000	49.050000	47.885000	47.9428	-1.977%	29,011	-1.695%
2026-08-06	48.7600	49.299900	48.320000	48.9097	+1.890%	19,588	-3.639%
2026-08-05	48.9300	48.930000	47.920000	48.0026	-1.315%	22,975	-1.818%
2026-08-04	48.3000	48.868700	48.000000	48.6422	+0.708%	26,047	-3.109%
2026-08-03	48.9200	48.920000	48.220000	48.3000	-1.267%	63,962	-2.422%
2026-07-31	48.8200	49.209900	48.311700	48.9200	+0.647%	30,833	-3.659%
2026-07-30	48.6100	48.758600	48.230000	48.6054	+0.238%	19,554	-3.035%
2026-07-29	49.2900	49.746700	48.410000	48.4900	-0.162%	25,856	-2.805%
2026-07-28	48.2700	49.110000	48.010000	48.5685	+1.396%	47,129	-2.962%
2026-07-27	48.5100	48.940000	47.740000	47.9000	-2.245%	42,599	-1.608%
2026-07-24	49.2200	49.750000	48.790000	49.0000	+0.410%	27,161	-3.816%
2026-07-23	49.1600	49.280000	48.800000	48.8000	-0.408%	30,277	-3.422%
2026-07-22	48.7700	49.089900	48.745000	49.0000	+0.348%	26,947	-3.816%
2026-07-21	48.9600	48.960000	48.169100	48.8300	+0.379%	23,813	-3.481%
2026-07-20	48.4300	48.990000	48.092300	48.6454	-0.133%	67,835	-3.115%
2026-07-17	48.5400	48.730000	48.300000	48.7100	+0.953%	42,893	-3.244%
2026-07-16	47.6000	48.670000	47.600000	48.2500	+1.901%	35,818	-2.321%
2026-07-15	48.5700	48.587700	47.344400	47.3500	-1.539%	38,435	-0.465%
2026-07-14	48.7600	48.856800	47.945000	48.0900	-0.640%	39,287	-1.996%
2026-07-13	47.5600	48.649900	47.290000	48.4000	+2.521%	39,363	-2.624%
2026-07-10	47.4800	47.779900	46.780000	47.2100	-0.127%	48,041	-0.169%
2026-07-09	47.7600	47.810000	47.250000	47.2700	-1.026%	22,300	-0.296%
2026-07-08	47.8400	47.840000	47.370000	47.7600	+0.357%	28,226	-1.319%
2026-07-07	46.7300	47.779900	46.730000	47.5900	+2.565%	38,621	-0.967%
2026-07-06	46.5000	46.940000	46.350000	46.4000	-0.215%	26,395	+1.573%
2026-07-02	46.4600	46.500000	46.073400	46.5000	+0.671%	18,812	+1.355%
2026-07-01	46.3100	46.410000	45.770600	46.1900	-0.002%	21,571	+2.035%
2026-06-30	46.3000	46.500000	46.082000	46.1907	-0.128%	15,094	+2.034%
2026-06-29	46.2200	46.305000	45.900000	46.2500	+0.173%	32,398	+1.903%
2026-06-26	45.5000	46.170000	45.500000	46.1700	+1.473%	38,370	+2.079%
2026-06-25	44.6500	46.114000	44.650000	45.5000	+1.676%	35,155	+3.582%
2026-06-24	46.3300	46.330000	44.750000	44.7500	-3.410%	77,886	+5.318%
2026-06-23	45.0100	46.330000	45.010000	46.3300	+2.770%	18,597	+1.727%
2026-06-22	45.3100	45.310000	44.550000	45.0811	-0.921%	28,541	+4.545%
2026-06-18	45.0000	45.500000	44.326700	45.5000	0.000%	34,355	+3.582%
2026-06-17	45.4500	45.719900	44.950000	45.5000	+0.552%	33,183	+3.582%
2026-06-16	45.4400	45.870000	45.120000	45.2500	-1.115%	41,626	+4.155%
2026-06-15	46.0000	46.080000	45.400000	45.7600	-1.273%	91,678	+2.994%
2026-06-12	45.9200	46.790000	45.920000	46.3500	+0.586%	17,985	+1.683%
2026-06-11	47.5400	47.540000	46.080000	46.0800	-2.352%	22,645	+2.279%
2026-06-10	46.4800	47.473900	46.250000	47.1900	+1.571%	22,620	-0.127%
2026-06-09	46.9500	46.950000	46.045000	46.4600	+0.259%	29,789	+1.442%
2026-06-08	46.8600	47.183500	46.340000	46.3400	-0.494%	22,369	+1.705%
2026-06-05	46.5600	47.220000	46.560000	46.5700	-1.167%	37,465	+1.202%
2026-06-04	46.4400	47.316961	46.440000	47.1200	+1.333%	34,345	+0.021%
2026-06-03	46.5400	47.195000	46.500000	46.5000	+0.389%	26,191	+1.355%
2026-06-02	45.6700	46.960000	45.300900	46.3200	+1.047%	158,641	+1.749%
2026-06-01	45.8200	46.680000	45.600000	45.8400	+0.648%	49,620	+2.814%
2026-05-29	46.3400	46.360000	45.430000	45.5447	-1.290%	48,742	+3.481%
2026-05-28	47.0000	47.117300	46.140000	46.1400	-1.051%	29,169	+2.146%
2026-05-27	47.0300	47.400000	46.512700	46.6300	-1.291%	44,916	+1.072%
2026-05-26	48.0100	48.340000	46.900000	47.2400	-1.931%	58,719	-0.233%
2026-05-22	47.9000	48.750000	47.900000	48.1700	+0.627%	28,693	-2.159%
2026-05-21	48.5200	48.940000	47.870000	47.8700	-0.788%	25,303	-1.546%
2026-05-20	48.4700	49.330000	48.000000	48.2500	-1.531%	39,789	-2.321%
2026-05-19	49.1200	49.470000	48.555000	49.0000	+0.061%	55,358	-3.816%
2026-05-18	48.4500	49.110100	48.000100	48.9700	+1.320%	39,672	-3.757%
2026-05-15	48.5000	48.806000	48.240000	48.3320	-0.179%	33,762	-2.487%
2026-05-14	47.6100	48.418900	47.610000	48.4189	+1.744%	33,904	-2.662%
2026-05-13	47.4500	47.659900	47.060100	47.5889	-0.275%	26,766	-0.964%
2026-05-12	46.6800	47.720000	46.680000	47.7200	+1.988%	25,118	-1.236%
2026-05-11	46.5200	47.209900	46.260000	46.7900	+1.177%	33,838	+0.727%
2026-05-08	46.7300	46.989000	46.200000	46.2456	-1.332%	23,476	+1.912%
2026-05-07	46.7900	46.870000	45.500100	46.8700	+1.187%	29,859	+0.555%
2026-05-06	47.1100	47.110000	45.820000	46.3200	-2.566%	53,543	+1.749%
2026-05-05	47.2900	47.819000	47.250000	47.5400	+0.592%	27,702	-0.862%
2026-05-04	46.9700	47.800000	46.970000	47.2600	+0.918%	31,255	-0.275%
2026-05-01	47.1800	47.440000	46.745100	46.8300	-1.659%	20,739	+0.641%
2026-04-30	46.7300	47.890000	46.730000	47.6200	+1.730%	41,384	-1.029%
2026-04-29	46.4100	46.880000	46.250000	46.8100	+0.884%	20,122	+0.684%
2026-04-28	46.1100	46.510000	45.875000	46.4000	+1.911%	31,487	+1.573%
2026-04-27	45.6900	45.990000	45.475000	45.5300	-0.066%	30,151	+3.514%
2026-04-24	45.6700	45.670000	45.090000	45.5600	-0.524%	36,803	+3.446%
2026-04-23	45.5400	45.800000	45.210100	45.8000	+0.571%	34,283	+2.904%
2026-04-22	44.4100	45.540000	44.410000	45.5400	+2.176%	52,743	+3.491%
2026-04-21	44.4500	44.570000	44.050000	44.5700	+0.405%	37,656	+5.744%
2026-04-20	44.1600	44.390000	43.790000	44.3900	+0.316%	44,473	+6.173%
2026-04-17	44.8400	44.840000	43.580000	44.2500	-1.316%	192,176	+6.508%
2026-04-16	44.3800	45.430000	44.380000	44.8400	+1.059%	25,459	+5.107%
2026-04-15	44.7700	44.839900	44.330000	44.3700	-0.583%	28,857	+6.220%
2026-04-14	44.9300	44.930000	43.990000	44.6300	-0.668%	60,676	+5.602%
2026-04-13	45.8200	45.899900	44.700000	44.9300	-1.188%	42,418	+4.897%
2026-04-10	45.4300	45.890000	45.280000	45.4700	-0.176%	26,999	+3.651%
2026-04-09	45.5700	46.600000	45.280000	45.5500	-0.741%	24,511	+3.469%
2026-04-08	45.2300	45.890000	44.170000	45.8900	-0.217%	58,867	+2.702%
2026-04-07	45.5200	46.400000	45.520000	45.9900	+0.503%	40,080	+2.479%
2026-04-06	45.4600	45.838900	45.150100	45.7600	+0.197%	33,892	+2.994%
2026-04-02	45.9700	46.170000	45.140000	45.6700	+2.101%	38,298	+3.197%
2026-04-01	45.7900	45.790000	44.170000	44.7300	-2.951%	81,781	+5.366%
2026-03-31	46.7700	46.976700	45.220000	46.0900	-1.454%	53,963	+2.256%
2026-03-30	47.4500	47.450000	46.300000	46.7700	+0.086%	33,771	+0.770%
2026-03-27	47.4000	47.840000	46.590000	46.7300	-1.330%	88,243	+0.856%
2026-03-26	46.4400	47.395000	46.190000	47.3600	+2.201%	41,642	-0.486%
2026-03-25	46.8100	46.960000	46.340000	46.3400	-0.579%	28,126	+1.705%
2026-03-24	46.3400	47.419900	46.340000	46.6100	+1.525%	53,189	+1.116%
2026-03-23	45.5200	46.546000	45.430000	45.9100	0.000%	45,548	+2.657%
2026-03-20	46.2000	46.760000	45.409500	45.9100	-2.048%	48,664	+2.657%
2026-03-19	46.0000	47.000000	45.810600	46.8700	+2.069%	41,504	+0.555%
2026-03-18	46.0600	46.111600	45.620000	45.9200	-0.541%	36,705	+2.635%
2026-03-17	45.8800	46.408900	45.800000	46.1700	+0.852%	38,153	+2.079%
2026-03-16	45.7500	45.940000	45.500000	45.7800	+1.149%	27,471	+2.949%
2026-03-13	45.3600	45.964900	45.190100	45.2600	+0.288%	59,491	+4.132%
2026-03-12	45.9700	46.070000	45.130000	45.1300	-1.849%	34,490	+4.432%
2026-03-11	44.9200	45.980000	44.830000	45.9800	+2.155%	31,752	+2.501%
2026-03-10	45.2200	45.640000	44.810000	45.0100	-0.552%	30,996	+4.710%
2026-03-09	45.7000	46.100000	45.250000	45.2600	-0.963%	67,084	+4.132%
2026-03-06	46.7200	46.720000	45.600000	45.7000	-0.997%	108,206	+3.129%
2026-03-05	46.4700	46.486900	45.742500	46.1600	+0.217%	23,540	+2.101%
2026-03-04	45.8500	46.060000	45.260000	46.0600	+0.678%	17,877	+2.323%
2026-03-03	46.1000	46.319800	45.250000	45.7500	-0.695%	65,001	+3.016%
2026-03-02	46.0300	46.350000	45.330100	46.0700	+1.700%	60,983	+2.301%
2026-02-27	45.1000	45.300000	44.740100	45.3000	+0.600%	43,995	+4.040%
2026-02-26	44.4900	45.250000	44.260000	45.0300	+1.191%	93,031	+4.664%
2026-02-25	44.8600	44.961200	44.010000	44.5000	-0.470%	44,351	+5.910%
2026-02-24	44.8700	44.870000	44.130000	44.7100	+0.202%	33,937	+5.413%
2026-02-23	44.8500	45.299900	44.433900	44.6200	-0.513%	47,599	+5.625%
2026-02-20	44.3500	44.970000	44.350000	44.8500	-0.016%	49,222	+5.084%
2026-02-19	44.9900	45.160800	44.510000	44.8570	+0.127%	41,150	+5.067%
2026-02-18	44.9700	45.507100	44.776800	44.8000	+0.179%	49,558	+5.201%
2026-02-17	44.7800	45.000000	44.200000	44.7200	-0.089%	42,435	+5.389%
2026-02-13	43.7200	44.970000	43.720000	44.7600	+3.253%	32,123	+5.295%
2026-02-12	44.0600	44.408000	43.350000	43.3500	-2.012%	44,054	+8.720%
2026-02-11	44.1300	44.240000	43.670000	44.2400	+1.352%	48,740	+6.533%
2026-02-10	43.6600	43.710000	43.270000	43.6500	+0.161%	41,923	+7.973%
2026-02-09	43.2000	43.610000	42.850000	43.5800	+0.903%	55,327	+8.146%
2026-02-06	42.9000	43.310000	42.430100	43.1900	+0.442%	42,795	+9.122%
2026-02-05	42.8100	43.000000	42.365000	43.0000	+0.186%	37,866	+9.605%
2026-02-04	42.6200	43.190000	42.260000	42.9200	+0.374%	43,461	+9.809%
2026-02-03	42.1500	42.760000	41.810100	42.7600	+2.616%	70,315	+10.220%
2026-02-02	41.9300	42.000000	41.480100	41.6700	-0.880%	88,066	+13.103%
2026-01-30	42.5900	42.590000	41.230000	42.0400	-1.338%	47,745	+12.108%
2026-01-29	42.4300	42.870000	42.259700	42.6100	+1.205%	40,226	+10.608%
2026-01-28	41.9000	42.340000	41.693100	42.1026	+0.508%	54,905	+11.941%
2026-01-27	41.5700	41.919900	41.400000	41.8900	+0.940%	62,282	+12.509%
2026-01-26	41.7400	41.740000	41.000000	41.5000	+0.484%	54,888	+13.566%
2026-01-23	41.7000	41.940000	41.300000	41.3000	-0.458%	23,254	+14.116%
2026-01-22	41.2500	41.540000	41.165000	41.4900	+0.533%	36,502	+13.594%
2026-01-21	41.0000	41.740000	40.960100	41.2700	+1.301%	31,497	+14.199%
2026-01-20	41.2500	41.330000	40.700000	40.7400	-2.354%	56,719	+15.685%
2026-01-16	41.3300	41.740000	41.261300	41.7220	+0.875%	27,121	+12.962%
2026-01-15	41.2100	41.400000	40.910000	41.3600	-0.744%	39,144	+13.951%
2026-01-14	41.2100	41.670000	41.185000	41.6700	+1.313%	36,188	+13.103%
2026-01-13	40.5500	41.416100	40.550000	41.1300	+1.623%	52,697	+14.588%
2026-01-12	40.3600	40.585000	40.050000	40.4730	+0.082%	50,449	+16.448%
2026-01-09	40.4300	40.480000	39.960100	40.4400	+0.347%	29,707	+16.543%
2026-01-08	39.4100	40.410000	39.410000	40.3000	+2.232%	102,218	+16.948%
2026-01-07	39.4200	39.651300	39.305812	39.4200	+0.254%	85,106	+19.559%
2026-01-06	40.2200	40.220000	39.210000	39.3200	-2.067%	77,323	+19.863%
2026-01-05	40.8700	40.870000	39.110100	40.1500	-0.248%	89,869	+17.385%
2026-01-02	39.5800	40.260000	39.300000	40.2500	+1.873%	46,084	+17.093%
2025-12-31	39.5800	39.631100	39.250000	39.5100	-0.436%	32,986	+19.286%
2025-12-30	39.3300	39.709900	39.300000	39.6830	+1.181%	29,838	+18.766%
2025-12-29	39.2500	39.750000	39.220000	39.2200	+0.384%	40,475	+20.168%
2025-12-26	39.5400	39.600000	39.000000	39.0700	-1.363%	41,857	+20.630%
2025-12-24	39.4700	39.719900	39.310000	39.6100	-0.056%	15,051	+18.985%
2025-12-23	39.2800	39.668500	39.220800	39.6320	+0.799%	31,920	+18.919%
2025-12-22	39.3300	39.680000	38.830000	39.3180	-0.031%	42,022	+19.869%
2025-12-19	39.2600	39.659900	39.260000	39.3300	+0.204%	30,220	+19.832%
2025-12-18	39.8300	39.999900	39.250000	39.2500	-1.555%	22,420	+20.076%
2025-12-17	39.4900	39.953000	39.342700	39.8700	+2.048%	24,603	+18.209%
2025-12-16	39.9800	39.989600	39.070000	39.0700	-2.203%	48,256	+20.630%
2025-12-15	40.0000	40.190000	39.770000	39.9500	-0.297%	28,178	+17.972%
2025-12-12	40.0600	40.269900	39.855000	40.0692	+0.198%	17,136	+17.622%
2025-12-11	39.9300	40.339900	39.850000	39.9900	+0.276%	15,354	+17.854%
2025-12-10	40.1400	40.236300	39.620100	39.8800	-0.375%	25,769	+18.180%
2025-12-09	40.5070	40.795800	40.030000	40.0300	-0.547%	23,639	+17.737%
2025-12-08	40.5600	40.760000	40.210000	40.2500	-0.811%	25,101	+17.093%
2025-12-05	40.8400	41.000000	40.450000	40.5789	-0.737%	15,817	+16.144%
2025-12-04	40.4000	40.950000	40.400000	40.8800	+1.188%	24,633	+15.289%
2025-12-03	39.8800	40.595000	39.617000	40.4000	+1.177%	26,761	+16.658%
2025-12-02	40.2700	40.270000	39.810000	39.9300	-1.286%	44,540	+18.032%
2025-12-01	40.0900	40.450000	40.078800	40.4500	+0.397%	27,042	+16.514%
2025-11-28	39.9600	40.450000	39.960000	40.2900	+0.374%	13,677	+16.977%
2025-11-26	39.6300	40.250000	39.630000	40.1400	+1.248%	19,847	+17.414%
2025-11-25	39.3600	39.870000	39.150000	39.6452	+0.750%	20,868	+18.879%
2025-11-24	39.6500	39.800000	39.200000	39.3500	-1.600%	44,089	+19.771%
2025-11-21	39.4700	39.990000	39.177800	39.9900	+0.832%	33,381	+17.854%
2025-11-20	39.6300	40.000000	39.205000	39.6600	-0.477%	41,734	+18.835%
2025-11-19	39.5300	39.881100	39.365000	39.8500	-0.350%	16,530	+18.269%
2025-11-18	39.5700	40.150000	39.560100	39.9900	+0.705%	26,918	+17.854%
2025-11-17	40.2900	40.370000	39.590000	39.7100	-1.440%	32,825	+18.685%
2025-11-14	39.3900	40.360600	39.355000	40.2900	+2.781%	33,589	+16.977%
2025-11-13	39.4900	39.840000	39.000100	39.2000	-0.204%	34,316	+20.230%
2025-11-12	39.6800	39.800000	39.192500	39.2800	-0.406%	36,862	+19.985%
2025-11-11	39.2900	39.836800	39.240000	39.4400	+0.561%	32,540	+19.498%
2025-11-10	39.5100	39.580000	38.810000	39.2200	+0.317%	46,884	+20.168%
2025-11-07	38.9900	39.200000	38.400100	39.0960	+0.390%	21,979	+20.549%
2025-11-06	38.4400	39.028000	38.440000	38.9440	+1.417%	69,530	+21.020%
2025-11-05	38.1800	38.870000	38.140000	38.4000	+0.439%	25,478	+22.734%
2025-11-04	38.2600	38.547300	38.010000	38.2320	-0.902%	30,419	+23.274%
2025-11-03	38.5900	38.675700	38.240000	38.5800	-0.248%	34,188	+22.162%
2025-10-31	38.8600	38.899900	38.540000	38.6760	-0.932%	31,988	+21.859%
2025-10-30	38.9800	39.480000	38.760000	39.0400	+0.154%	16,166	+20.722%
2025-10-29	39.3200	39.450000	38.950000	38.9800	-0.625%	37,645	+20.908%
2025-10-28	39.2300	39.456900	39.100000	39.2251	-0.236%	28,850	+20.153%
2025-10-27	39.2600	39.400000	39.100100	39.3179	+0.301%	48,318	+19.869%
2025-10-24	39.5000	39.625000	39.030000	39.2000	-0.432%	49,228	+20.230%
2025-10-23	39.7100	40.000000	39.340000	39.3700	-0.415%	25,326	+19.710%
2025-10-22	39.0000	39.700000	38.730000	39.5340	+2.208%	21,987	+19.214%
2025-10-21	38.8200	39.160000	38.602500	38.6800	-0.361%	24,569	+21.846%
2025-10-20	38.6400	39.199900	38.525400	38.8200	+0.295%	51,855	+21.406%
2025-10-17	38.5000	38.800000	38.300000	38.7060	+0.797%	19,165	+21.764%
2025-10-16	39.0900	39.090000	38.260000	38.4000	-1.614%	34,528	+22.734%
2025-10-15	38.7400	39.311600	38.740000	39.0300	+0.749%	34,841	+20.753%
2025-10-14	38.3900	38.740000	38.070100	38.7400	+0.181%	26,137	+21.657%
2025-10-13	38.4800	38.900000	38.200000	38.6700	+1.710%	37,810	+21.877%
2025-10-10	38.8700	39.499900	38.020000	38.0200	-2.010%	51,512	+23.961%
2025-10-09	39.6200	39.790000	38.750000	38.8000	-1.995%	71,904	+21.469%
2025-10-08	39.6500	39.800000	39.350000	39.5900	-0.151%	63,815	+19.045%
2025-10-07	39.7500	40.095400	39.370100	39.6500	-0.126%	156,528	+18.865%
2025-10-06	40.0800	40.200000	39.610000	39.7000	-0.593%	77,029	+18.715%
2025-10-03	40.1900	40.262900	39.900100	39.9370	+0.243%	25,941	+18.011%
2025-10-02	40.1300	40.400000	39.750000	39.8400	-0.772%	53,672	+18.298%
2025-10-01	40.2300	40.343900	40.040000	40.1500	-0.075%	27,812	+17.385%
2025-09-30	40.0100	40.250000	39.822500	40.1800	+0.075%	29,643	+17.297%
2025-09-29	41.0000	41.000000	39.770000	40.1500	-2.169%	51,402	+17.385%
2025-09-26	40.7400	41.290000	40.740000	41.0400	+1.509%	45,289	+14.839%
2025-09-25	40.7100	40.900000	40.100000	40.4300	-0.197%	10,072	+16.572%
2025-09-24	40.2600	40.932900	40.200000	40.5100	+0.771%	33,980	+16.342%
2025-09-23	39.9100	40.421100	39.900000	40.2000	+0.962%	42,845	+17.239%
2025-09-22	40.4300	40.748000	39.731000	39.8170	-2.290%	73,789	+18.367%
2025-09-19	41.5200	41.560000	40.710000	40.7500	-2.419%	89,707	+15.656%
2025-09-18	41.7700	41.920000	41.545100	41.7600	-0.055%	34,203	+12.859%
2025-09-17	41.7000	42.000000	41.577400	41.7830	+0.305%	24,645	+12.797%
2025-09-16	41.6700	41.800000	41.510100	41.6560	-0.082%	21,321	+13.141%
2025-09-15	41.7500	41.824800	41.448400	41.6900	+0.289%	73,977	+13.049%
2025-09-12	41.6600	41.890000	41.562000	41.5700	-0.096%	20,706	+13.375%
2025-09-11	41.4400	41.789900	41.292800	41.6100	+0.410%	46,784	+13.266%
2025-09-10	41.5200	42.075900	41.349500	41.4400	-0.145%	26,853	+13.731%
2025-09-09	41.2400	41.736900	41.240000	41.5000	+0.472%	31,903	+13.566%
2025-09-08	41.9300	41.930000	41.120700	41.3050	-1.514%	68,974	+14.102%
2025-09-05	42.0200	42.450300	41.300000	41.9400	-1.803%	60,381	+12.375%
2025-09-04	42.5600	42.769000	42.440000	42.7100	+0.850%	23,594	+10.349%
2025-09-03	42.7900	42.790000	42.268700	42.3500	-0.936%	48,165	+11.287%
2025-09-02	42.8800	43.128000	42.571700	42.7500	-0.625%	31,170	+10.246%
2025-08-29	43.0500	43.249000	42.941800	43.0190	+0.371%	30,960	+9.556%
2025-08-28	42.8300	43.000000	42.500100	42.8600	+0.587%	30,126	+9.963%
2025-08-27	42.6100	42.880000	42.531100	42.6100	-0.141%	28,296	+10.608%
2025-08-26	42.5500	42.766600	42.142600	42.6700	+0.566%	44,366	+10.452%
2025-08-25	42.5900	42.970000	42.330000	42.4300	-0.446%	47,546	+11.077%
2025-08-22	42.6200	43.013400	42.615800	42.6200	-0.397%	35,118	+10.582%
2025-08-21	42.4600	42.798400	42.385000	42.7900	+0.872%	28,857	+10.143%
2025-08-20	42.2800	42.667700	42.150100	42.4200	-0.609%	44,643	+11.103%
2025-08-19	42.3200	42.680000	42.117300	42.6800	+0.898%	43,240	+10.426%
2025-08-18	42.4200	42.969900	42.131800	42.3000	-0.259%	34,527	+11.418%
2025-08-15	42.7400	43.010000	42.410000	42.4100	-0.842%	21,124	+11.129%
2025-08-14	42.9000	43.009900	42.594800	42.7700	-0.257%	25,212	+10.194%
2025-08-13	42.5300	43.000000	42.376700	42.8800	+0.681%	21,067	+9.911%
2025-08-12	42.5200	42.920000	42.120000	42.5900	+1.140%	49,930	+10.660%
2025-08-11	42.6300	42.745000	42.110000	42.1100	-1.266%	55,574	+11.921%
2025-08-08	42.6700	43.270000	42.620000	42.6500	+0.070%	38,698	+10.504%
2025-08-07	43.3000	43.570000	42.620000	42.6200	-1.297%	44,949	+10.582%
2025-08-06	43.6600	43.749200	42.960000	43.1800	-0.277%	43,878	+9.148%
2025-08-05	43.7300	43.730000	42.500000	43.3000	-0.983%	88,886	+8.845%
2025-08-04	43.7100	43.960000	43.449100	43.7300	+0.853%	61,148	+7.775%
2025-08-01	43.6300	43.650000	42.890600	43.3600	-1.207%	230,572	+8.695%
2025-07-31	43.8300	44.370000	43.522000	43.8897	-0.001%	73,552	+7.383%
2025-07-30	43.5000	43.900000	43.280000	43.8900	+0.561%	81,907	+7.382%
2025-07-29	43.1400	43.645000	42.610100	43.6450	+2.429%	48,154	+7.985%
2025-07-28	43.2000	43.393000	42.570000	42.6100	-0.838%	36,745	+10.608%
2025-07-25	43.1400	43.228100	42.680000	42.9700	-0.023%	55,540	+9.681%
2025-07-24	42.6200	43.000000	42.260000	42.9800	+1.728%	27,932	+9.656%
2025-07-23	42.3000	42.610000	42.100000	42.2500	+0.356%	31,435	+11.550%
2025-07-22	42.0000	42.420000	42.000000	42.1000	+0.334%	24,414	+11.948%
2025-07-21	43.3500	43.350000	41.960000	41.9600	-3.273%	45,066	+12.321%
2025-07-18	42.8200	43.700000	42.820000	43.3797	+1.244%	27,068	+8.645%
2025-07-17	42.5900	42.893100	42.510000	42.8465	+0.720%	21,907	+9.997%
2025-07-16	42.9200	43.099200	42.351500	42.5400	-0.808%	28,290	+10.790%
2025-07-15	43.0800	43.240000	42.620000	42.8866	-0.449%	24,795	+9.894%
2025-07-14	43.2500	43.330000	42.950000	43.0800	-0.714%	18,225	+9.401%
2025-07-11	42.8500	43.390000	42.751700	43.3900	+0.984%	10,579	+8.619%
2025-07-10	42.9000	43.000000	42.620000	42.9670	+0.484%	27,852	+9.689%
2025-07-09	43.0200	43.080000	42.610000	42.7600	-0.396%	27,901	+10.220%
2025-07-08	42.6200	43.100000	42.600000	42.9298	+0.727%	25,477	+9.784%
2025-07-07	43.3700	43.370000	42.410000	42.6200	-1.182%	27,750	+10.582%
2025-07-03	43.3200	43.350000	42.950000	43.1300	-0.052%	16,742	+9.274%
2025-07-02	42.5900	43.310000	42.262500	43.1526	+1.512%	49,996	+9.217%
2025-07-01	43.3400	43.340000	42.420000	42.5100	-1.933%	23,058	+10.868%
2025-06-30	43.2600	43.540000	43.021400	43.3477	+0.528%	24,002	+8.725%
2025-06-27	43.3100	43.770000	43.010000	43.1200	-0.416%	31,048	+9.300%
2025-06-26	42.3100	43.490000	42.310000	43.3000	+1.310%	25,535	+8.845%
2025-06-25	42.8500	42.850000	42.162400	42.7400	-0.224%	29,829	+10.271%
2025-06-24	42.4100	43.030000	42.380000	42.8360	+0.862%	21,745	+10.024%
2025-06-23	43.0600	43.650000	42.280000	42.4700	-1.872%	38,477	+10.972%
2025-06-20	43.0200	43.280000	42.770000	43.2800	-0.069%	23,377	+8.896%
2025-06-18	43.1300	43.506500	42.810000	43.3100	+1.003%	9,750	+8.820%
2025-06-17	43.2900	43.950000	42.810600	42.8800	-0.858%	26,238	+9.911%
2025-06-16	43.7800	44.070200	43.100000	43.2509	-1.167%	20,758	+8.969%
2025-06-13	43.8100	44.200000	43.550000	43.7617	+0.089%	29,784	+7.697%
2025-06-12	43.6400	43.723000	43.220100	43.7230	+0.351%	17,535	+7.792%
2025-06-11	43.2900	43.629900	42.980000	43.5700	+1.515%	16,725	+8.171%
2025-06-10	42.9100	43.220000	42.600000	42.9198	+0.468%	15,245	+9.809%
2025-06-09	43.1000	43.310000	42.600000	42.7200	-0.779%	30,340	+10.323%
2025-06-06	42.6900	43.225500	42.690000	43.0554	+1.093%	17,268	+9.464%
2025-06-05	42.2800	42.790000	42.000100	42.5900	+0.614%	22,997	+10.660%
2025-06-04	43.1600	43.459000	42.157728	42.3300	-1.946%	21,456	+11.339%
2025-06-03	42.3400	43.210000	42.195000	43.1700	+1.960%	40,344	+9.173%
2025-06-02	42.2700	42.479900	41.760000	42.3400	+1.219%	25,748	+11.313%
2025-05-30	42.1400	42.200000	41.680000	41.8300	-0.452%	20,858	+12.670%
2025-05-29	42.8200	42.820000	41.871900	42.0200	-1.477%	35,161	+12.161%
2025-05-28	43.1600	43.229900	42.510000	42.6500	-0.975%	18,813	+10.504%
2025-05-27	43.3200	43.320000	42.530000	43.0700	+0.654%	64,031	+9.427%
2025-05-23	42.0600	42.790000	42.060000	42.7900	+1.639%	24,609	+10.143%
2025-05-22	42.2800	42.570000	41.920000	42.1000	-0.473%	16,417	+11.948%
2025-05-21	43.4300	43.430000	42.300000	42.3000	-2.669%	49,168	+11.418%
2025-05-20	43.5800	43.580000	43.100000	43.4600	-0.344%	32,447	+8.445%
2025-05-19	43.3200	43.610000	43.162000	43.6100	-0.434%	28,325	+8.072%
2025-05-16	44.1400	44.510000	43.451700	43.8000	-0.296%	21,269	+7.603%
2025-05-15	43.5100	43.930000	43.290000	43.9300	+0.757%	25,040	+7.284%
2025-05-14	43.6800	43.707400	43.160000	43.6000	-0.206%	35,252	+8.096%
2025-05-13	42.6200	43.730000	42.332000	43.6900	+3.506%	61,742	+7.874%
2025-05-12	42.8300	43.070000	42.020000	42.2100	+1.907%	63,638	+11.656%
2025-05-09	41.6700	41.920800	41.190000	41.4200	+0.315%	28,182	+13.786%
2025-05-08	41.5200	42.230000	41.290000	41.2900	+0.585%	14,357	+14.144%
2025-05-07	40.6400	41.050000	40.410000	41.0500	+1.258%	30,648	+14.811%
2025-05-06	40.5800	40.800000	39.722000	40.5400	+0.074%	41,815	+16.256%
2025-05-05	41.4000	41.400000	40.350000	40.5100	-2.620%	38,282	+16.342%
2025-05-02	41.6100	41.795200	41.270600	41.6000	+1.563%	28,809	+13.293%
2025-05-01	41.6200	42.100000	40.960000	40.9600	-1.892%	30,623	+15.063%
2025-04-30	42.7600	42.760000	41.470000	41.7500	-3.913%	27,668	+12.886%
2025-04-29	43.5400	43.540000	43.000000	43.4500	-0.283%	12,124	+8.470%
2025-04-28	43.6400	43.720000	43.004200	43.5735	+0.678%	24,481	+8.162%
2025-04-25	43.4100	43.790000	42.885000	43.2800	-1.187%	38,585	+8.896%
2025-04-24	42.7300	43.800000	42.500000	43.8000	+2.600%	13,832	+7.603%
2025-04-23	43.1200	43.330000	42.110100	42.6900	+0.660%	32,690	+10.401%
2025-04-22	41.6700	42.428600	41.400000	42.4100	+3.414%	17,857	+11.129%
2025-04-21	42.3300	42.330000	40.630000	41.0100	-4.025%	29,096	+14.923%
2025-04-17	42.2300	43.280000	42.230000	42.7300	+1.787%	23,987	+10.297%
2025-04-16	42.6700	42.887400	41.863100	41.9800	-0.639%	29,208	+12.268%
2025-04-15	41.5900	42.748800	41.590000	42.2500	+1.611%	29,715	+11.550%
2025-04-14	41.4200	41.580000	40.853500	41.5800	+3.924%	57,534	+13.348%
2025-04-11	39.5200	40.311500	38.253700	40.0100	+1.962%	34,083	+17.796%

.dark-mode .Gttv29{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gttv29{ color: #333333; background-color: white; border: 2px solid #333333; }AMZAInfraCap MLP ETFstock NYSE ETF

AMZA
InfraCap MLP ETF
stock NYSE ETF