InfraCap MLP ETF (AMZA)

Historical Prices For InfraCap MLP ETF (AMZA)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	39.88	40.59	39.62	40.40	26,761	40.40
12/02/2025	40.27	40.27	39.81	39.93	44,540	39.93
12/01/2025	40.09	40.45	40.08	40.45	27,042	40.45
11/28/2025	39.96	40.45	39.96	40.29	13,677	40.29
11/26/2025	39.63	40.25	39.63	40.14	19,847	40.14
11/25/2025	39.36	39.87	39.15	39.65	20,868	39.65
11/24/2025	39.65	39.80	39.20	39.35	44,089	39.35
11/21/2025	39.47	39.99	39.18	39.99	33,381	39.99
11/20/2025	39.63	40.00	39.20	39.66	41,734	39.66
11/19/2025	39.53	39.88	39.37	39.85	16,480	39.56
11/18/2025	39.57	40.15	39.56	39.99	26,908	39.70
11/17/2025	40.29	40.37	39.59	39.71	32,824	39.42
11/14/2025	39.39	40.36	39.35	40.29	33,589	40.00
11/13/2025	39.49	39.84	39.00	39.20	34,316	38.91
11/12/2025	39.68	39.80	39.19	39.28	36,862	38.99
11/11/2025	39.29	39.84	39.24	39.44	32,540	39.15
11/10/2025	39.51	39.58	38.81	39.22	46,884	38.93
11/07/2025	38.99	39.20	38.40	39.10	21,979	38.81
11/06/2025	38.44	39.03	38.44	38.94	69,530	38.66
11/05/2025	38.18	38.87	38.14	38.40	25,478	38.12
11/04/2025	38.26	38.55	38.01	38.23	30,159	37.95
11/03/2025	38.59	38.68	38.24	38.58	34,188	38.30
10/31/2025	38.86	38.90	38.54	38.68	31,988	38.39
10/30/2025	38.98	39.48	38.76	39.04	16,166	38.76
10/29/2025	39.32	39.42	38.95	38.98	37,645	38.70
10/28/2025	39.23	39.46	39.10	39.23	28,850	38.94
10/27/2025	39.26	39.40	39.10	39.32	48,318	39.03
10/24/2025	39.50	39.63	39.03	39.20	49,228	38.91
10/23/2025	39.71	40.00	39.34	39.37	25,326	39.08
10/22/2025	39.00	39.70	38.73	39.53	21,987	39.25
10/21/2025	38.82	39.16	38.60	38.68	24,569	38.40
10/20/2025	38.64	39.20	38.53	38.82	51,855	38.54
10/17/2025	38.50	38.80	38.30	38.71	19,165	38.14
10/16/2025	39.09	39.09	38.26	38.40	34,528	37.83
10/15/2025	38.74	39.31	38.74	39.03	34,841	38.46
10/14/2025	38.39	38.74	38.07	38.74	26,137	38.17
10/13/2025	38.48	38.90	38.20	38.67	37,716	38.10
10/10/2025	38.87	39.50	38.02	38.02	51,512	37.46
10/09/2025	39.62	39.79	38.75	38.80	71,896	38.23
10/08/2025	39.65	39.80	39.35	39.59	63,755	39.01
10/07/2025	39.75	40.10	39.37	39.65	156,520	39.07
10/06/2025	40.08	40.20	39.61	39.70	77,029	39.12
10/03/2025	40.19	40.26	39.90	39.94	25,941	39.35
10/02/2025	40.13	40.40	39.75	39.84	53,672	39.25
10/01/2025	40.23	40.34	40.04	40.15	27,812	39.56
9/30/2025	40.01	40.25	39.82	40.18	29,643	39.59
9/29/2025	41.00	41.00	39.77	40.15	51,402	39.56
9/26/2025	40.74	41.29	40.74	41.04	45,289	40.44
9/25/2025	40.71	40.90	40.10	40.43	10,072	39.84
9/24/2025	40.26	40.93	40.20	40.51	33,960	39.91
9/23/2025	39.91	40.42	39.90	40.20	42,845	39.61
9/22/2025	40.43	40.75	39.73	39.82	73,789	39.23
9/19/2025	41.52	41.56	40.71	40.75	89,707	39.86
9/18/2025	41.77	41.92	41.55	41.76	34,183	40.85
9/17/2025	41.70	42.00	41.58	41.78	24,640	40.88
9/16/2025	41.67	41.80	41.51	41.66	21,320	40.75
9/15/2025	41.75	41.82	41.45	41.69	73,977	40.78
9/12/2025	41.66	41.89	41.56	41.57	20,706	40.67
9/11/2025	41.44	41.79	41.29	41.61	46,774	40.71
9/10/2025	41.52	42.08	41.35	41.44	26,852	40.54
9/09/2025	41.24	41.74	41.24	41.50	31,903	40.60
9/08/2025	41.93	41.93	41.12	41.30	68,971	40.41
9/05/2025	42.02	42.45	41.30	41.94	60,381	41.03
9/04/2025	42.56	42.77	42.44	42.71	23,594	41.78