InfraCap MLP ETF (AMZA)

Historical Prices For InfraCap MLP ETF (AMZA)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	42.76	42.76	41.47	41.75	27,668	41.75
4/29/2025	43.54	43.54	43.00	43.45	12,124	43.45
4/28/2025	43.64	43.72	43.00	43.57	24,481	43.57
4/25/2025	43.41	43.79	42.88	43.28	38,585	43.28
4/24/2025	42.73	43.80	42.50	43.80	13,831	43.80
4/23/2025	43.12	43.33	42.11	42.69	32,690	42.69
4/22/2025	41.67	42.43	41.40	42.41	17,852	42.41
4/21/2025	42.33	42.33	40.63	41.01	29,073	41.01
4/17/2025	42.23	43.28	42.23	42.73	23,987	42.44
4/16/2025	42.67	42.89	41.86	41.98	29,208	41.70
4/15/2025	41.59	42.75	41.59	42.25	29,715	41.96
4/14/2025	41.42	41.58	40.85	41.58	57,534	41.30
4/11/2025	39.52	40.31	38.25	40.01	34,083	39.74
4/10/2025	40.17	40.17	38.36	39.24	37,917	38.97
4/09/2025	38.26	41.36	37.37	40.78	71,782	40.50
4/08/2025	41.01	41.66	38.27	39.22	57,251	38.95
4/07/2025	38.62	41.08	37.18	39.42	156,310	39.15
4/04/2025	43.50	43.93	40.09	40.53	143,617	40.25
4/03/2025	46.50	46.75	45.11	45.11	52,213	44.80
4/02/2025	47.49	48.00	47.20	47.77	21,125	47.45
4/01/2025	47.48	47.62	46.75	47.54	36,997	47.22
3/31/2025	47.09	47.51	46.91	47.51	27,081	47.19
3/28/2025	47.41	47.64	46.98	47.64	14,527	47.32
3/27/2025	47.68	47.84	47.25	47.48	18,259	47.16
3/26/2025	47.87	48.20	47.53	47.99	27,406	47.66
3/25/2025	47.81	48.01	47.35	47.94	55,823	47.61
3/24/2025	47.60	48.00	47.37	47.74	42,081	47.42
3/21/2025	47.51	47.60	46.91	46.96	35,342	46.64
3/20/2025	47.83	47.99	47.55	47.79	19,381	47.46
3/19/2025	47.97	48.45	47.88	48.44	15,484	47.82
3/18/2025	48.11	48.16	47.51	47.71	30,426	47.10
3/17/2025	47.33	48.38	47.20	48.02	52,135	47.41
3/14/2025	46.01	47.23	46.01	47.06	27,852	46.46
3/13/2025	46.17	46.70	45.78	45.78	46,765	45.20
3/12/2025	46.15	46.80	46.06	46.14	20,585	45.55
3/11/2025	45.79	46.42	45.32	45.88	19,131	45.30
3/10/2025	44.98	46.25	44.98	45.53	84,514	44.95
3/07/2025	44.84	45.95	44.59	45.25	26,315	44.67
3/06/2025	45.31	45.55	44.25	44.87	48,054	44.30
3/05/2025	46.15	46.35	44.89	45.79	49,759	45.21
3/04/2025	47.00	47.00	45.58	46.39	67,313	45.80
3/03/2025	48.15	48.34	47.00	47.00	113,190	46.40
2/28/2025	47.08	48.21	47.04	48.15	32,662	47.54
2/27/2025	47.59	47.59	46.89	47.23	28,618	46.63
2/26/2025	47.09	47.43	46.73	47.18	31,448	46.58
2/25/2025	47.40	47.40	46.07	47.09	61,212	46.49
2/24/2025	47.82	47.82	46.56	47.25	30,047	46.65
2/21/2025	48.29	48.29	47.12	47.45	21,341	46.84
2/20/2025	48.22	48.45	47.40	48.45	50,050	47.83
2/19/2025	48.60	48.98	48.10	48.58	19,410	47.68
2/18/2025	48.06	48.88	48.06	48.55	81,348	47.65
2/14/2025	47.75	48.38	47.72	47.78	18,378	46.89
2/13/2025	46.87	47.96	46.50	47.11	36,380	46.23
2/12/2025	47.00	47.39	46.50	46.59	22,105	45.72
2/11/2025	47.78	47.78	47.09	47.38	29,017	46.50
2/10/2025	47.80	48.37	47.63	47.92	70,405	47.03
2/07/2025	47.80	47.80	46.87	47.47	18,435	46.59
2/06/2025	48.61	48.68	47.16	47.79	24,494	46.90
2/05/2025	48.10	48.70	48.10	48.70	19,771	47.79
2/04/2025	47.56	48.30	47.56	48.25	36,392	47.35
2/03/2025	46.23	47.89	46.17	47.75	47,852	46.86