InfraCap MLP ETF AMZA
47.05 USD -0.11 (-0.23%)
Regular-session close
47.19 +0.14 +0.29%
After hours · Nov 13, 4:01 PM ET
47.03 Day range 47.41
39.07 52-week range 51.23
- YTD
- +19.08%
- 1 year
- +20.03%
AMZA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.03 | 47.41 | 47.03 | 47.05 | -0.11 | -0.23% | 33,483 |
| Nov 12, 2026 | 47.20 | 47.53 | 46.96 | 47.16 | +0.02 | +0.04% | 24,500 |
| Nov 11, 2026 | 46.32 | 47.14 | 46.32 | 47.14 | +0.56 | +1.20% | 28,000 |
| Nov 10, 2026 | 46.58 | 47.00 | 45.25 | 46.58 | +0.70 | +1.53% | 20,000 |
| Nov 9, 2026 | 45.33 | 46.25 | 45.05 | 45.88 | +0.53 | +1.17% | 39,800 |
| Nov 6, 2026 | 44.99 | 45.68 | 44.99 | 45.35 | +0.59 | +1.32% | 31,300 |
| Nov 5, 2026 | 46.76 | 47.03 | 44.76 | 44.76 | -1.36 | -2.95% | 34,600 |
| Nov 4, 2026 | 48.29 | 48.29 | 46.04 | 46.12 | -2.20 | -4.55% | 92,100 |
| Nov 3, 2026 | 47.75 | 48.68 | 47.75 | 48.32 | +0.30 | +0.62% | 29,600 |
| Nov 2, 2026 | 49.24 | 49.24 | 47.90 | 48.02 | -1.40 | -2.83% | 71,700 |
| Oct 30, 2026 | 49.70 | 50.00 | 49.33 | 49.42 | -0.15 | -0.30% | 22,800 |
| Oct 29, 2026 | 48.72 | 49.74 | 48.72 | 49.57 | +1.00 | +2.06% | 28,500 |
| Oct 28, 2026 | 48.63 | 48.93 | 48.35 | 48.57 | +0.12 | +0.25% | 61,500 |
| Oct 27, 2026 | 48.89 | 48.89 | 48.23 | 48.45 | -0.26 | -0.53% | 25,900 |
| Oct 26, 2026 | 48.53 | 48.99 | 48.35 | 48.71 | -0.26 | -0.53% | 28,100 |
| Oct 23, 2026 | 47.50 | 48.97 | 47.50 | 48.97 | +1.12 | +2.34% | 36,700 |
| Oct 22, 2026 | 48.22 | 48.22 | 46.75 | 47.85 | -0.40 | -0.83% | 24,700 |
| Oct 21, 2026 | 48.00 | 48.38 | 48.00 | 48.25 | +0.22 | +0.46% | 41,000 |
| Oct 20, 2026 | 47.90 | 48.06 | 47.65 | 48.03 | -0.04 | -0.08% | 27,600 |
| Oct 19, 2026 | 48.34 | 48.49 | 47.60 | 48.07 | -0.27 | -0.56% | 21,400 |
| Oct 16, 2026 | 47.61 | 48.66 | 47.61 | 48.34 | +0.80 | +1.68% | 17,600 |
| Oct 15, 2026 | 48.68 | 48.68 | 47.01 | 47.54 | -0.66 | -1.37% | 30,000 |
| Oct 14, 2026 | 48.39 | 48.43 | 47.69 | 48.20 | -0.48 | -0.99% | 43,900 |
| Oct 13, 2026 | 48.50 | 48.68 | 48.20 | 48.68 | +0.38 | +0.79% | 29,700 |
| Oct 12, 2026 | 48.38 | 48.66 | 48.17 | 48.30 | +0.15 | +0.31% | 22,500 |
| Oct 9, 2026 | 48.38 | 48.55 | 48.00 | 48.15 | -0.29 | -0.60% | 30,800 |
| Oct 8, 2026 | 48.26 | 48.60 | 48.20 | 48.44 | +0.55 | +1.15% | 38,000 |
| Oct 7, 2026 | 48.76 | 48.76 | 47.05 | 47.89 | -0.82 | -1.68% | 44,100 |
| Oct 6, 2026 | 48.00 | 48.81 | 48.00 | 48.71 | +0.71 | +1.48% | 36,800 |
| Oct 5, 2026 | 47.92 | 48.79 | 47.60 | 48.00 | +0.05 | +0.10% | 30,000 |
| Oct 2, 2026 | 47.35 | 47.97 | 47.17 | 47.95 | +0.28 | +0.59% | 32,200 |
| Oct 1, 2026 | 47.09 | 47.67 | 46.73 | 47.67 | +0.94 | +2.01% | 30,000 |
| Sep 30, 2026 | 47.65 | 47.71 | 46.72 | 46.73 | -0.81 | -1.70% | 25,500 |
| Sep 29, 2026 | 48.40 | 48.40 | 47.12 | 47.54 | -0.87 | -1.80% | 37,800 |
| Sep 28, 2026 | 48.85 | 48.85 | 47.70 | 48.41 | +0.02 | +0.04% | 34,400 |
| Sep 25, 2026 | 48.79 | 48.79 | 47.60 | 48.39 | -0.32 | -0.66% | 53,500 |
| Sep 24, 2026 | 49.40 | 49.40 | 48.35 | 48.71 | -0.32 | -0.65% | 50,300 |
| Sep 23, 2026 | 49.18 | 49.43 | 48.70 | 49.03 | +0.13 | +0.27% | 17,300 |
| Sep 22, 2026 | 49.48 | 49.63 | 48.51 | 48.90 | -0.60 | -1.21% | 46,300 |
| Sep 21, 2026 | 50.06 | 50.36 | 49.25 | 49.50 | -1.06 | -2.10% | 55,200 |
| Sep 18, 2026 | 50.25 | 50.81 | 50.15 | 50.56 | +0.06 | +0.12% | 26,700 |
| Sep 17, 2026 | 50.13 | 50.50 | 49.90 | 50.50 | +0.46 | +0.92% | 19,200 |
| Sep 16, 2026 | 50.60 | 50.60 | 49.35 | 50.04 | -0.82 | -1.61% | 28,800 |
| Sep 15, 2026 | 50.90 | 51.45 | 50.32 | 50.86 | +0.21 | +0.41% | 32,300 |
| Sep 14, 2026 | 51.56 | 51.56 | 50.44 | 50.65 | -0.41 | -0.80% | 27,500 |
| Sep 11, 2026 | 50.84 | 51.17 | 50.56 | 51.06 | +0.15 | +0.29% | 22,500 |
| Sep 10, 2026 | 51.13 | 51.24 | 50.37 | 50.91 | -0.09 | -0.18% | 56,500 |
| Sep 9, 2026 | 51.48 | 51.48 | 50.90 | 51.00 | -0.23 | -0.45% | 25,000 |
| Sep 8, 2026 | 51.04 | 51.25 | 50.46 | 51.23 | +0.60 | +1.19% | 39,400 |
| Sep 4, 2026 | 50.60 | 50.79 | 49.83 | 50.63 | -0.12 | -0.24% | 56,100 |
| Sep 3, 2026 | 51.20 | 51.20 | 50.66 | 50.75 | -0.25 | -0.49% | 27,700 |
| Sep 2, 2026 | 50.97 | 51.13 | 50.35 | 51.00 | +0.09 | +0.18% | 32,800 |
| Sep 1, 2026 | 51.00 | 51.16 | 50.54 | 50.91 | +0.02 | +0.04% | 37,900 |
| Aug 31, 2026 | 50.78 | 50.89 | 50.29 | 50.89 | +0.72 | +1.44% | 60,500 |
| Aug 28, 2026 | 50.45 | 50.76 | 50.17 | 50.17 | -0.28 | -0.56% | 23,500 |
| Aug 27, 2026 | 50.81 | 50.88 | 49.56 | 50.45 | -0.36 | -0.71% | 36,300 |
| Aug 26, 2026 | 49.59 | 50.83 | 49.59 | 50.81 | +1.20 | +2.42% | 26,800 |
| Aug 25, 2026 | 50.13 | 50.16 | 49.45 | 49.61 | -0.34 | -0.68% | 32,700 |
| Aug 24, 2026 | 49.63 | 50.00 | 49.35 | 49.95 | +0.08 | +0.16% | 28,600 |
| Aug 21, 2026 | 50.02 | 50.10 | 49.38 | 49.87 | +0.07 | +0.14% | 24,800 |
| Aug 20, 2026 | 50.24 | 50.45 | 49.75 | 49.80 | -0.33 | -0.66% | 22,500 |
| Aug 19, 2026 | 50.92 | 50.92 | 49.91 | 50.13 | -0.79 | -1.55% | 40,200 |
| Aug 18, 2026 | 50.12 | 50.99 | 50.12 | 50.92 | +0.98 | +1.96% | 30,700 |
| Aug 17, 2026 | 50.35 | 50.35 | 49.60 | 49.94 | -0.42 | -0.83% | 41,100 |
| Aug 14, 2026 | 49.65 | 50.43 | 49.65 | 50.36 | +0.78 | +1.57% | 49,000 |
65 days, newest first. Daily bars as drawn on the AMZA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.