InfraCap MLP ETF (AMZA) Historical Stock Data
39.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMZA is up 0.06% a day on average. There have been 16 days where InfraCap MLP ETF closed green and 14 days where AMZA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 39.33 | 39.32 | ↓$0.01 (-0.03%) | 38.83 | 39.68 | 42.02K |
| 2025-12-19 | 39.26 | 39.33 | ↑$0.07 (0.18%) | 39.26 | 39.66 | 29.72K |
| 2025-12-18 | 39.49 | 39.25 | ↓$0.24 (-0.61%) | 39.25 | 40.00 | 22.05K |
| 2025-12-17 | 39.49 | 39.87 | ↑$0.38 (0.96%) | 39.34 | 39.95 | 24.06K |
| 2025-12-16 | 39.98 | 39.07 | ↓$0.91 (-2.28%) | 39.07 | 39.99 | 47.69K |
| 2025-12-15 | 40.00 | 39.95 | ↓$0.05 (-0.13%) | 39.80 | 40.19 | 27.64K |
| 2025-12-12 | 40.06 | 40.07 | ↑$0.01 (0.02%) | 39.86 | 40.27 | 17.09K |
| 2025-12-11 | 39.93 | 39.99 | ↑$0.06 (0.15%) | 39.85 | 40.34 | 15.03K |
| 2025-12-10 | 40.14 | 39.88 | ↓$0.26 (-0.65%) | 39.62 | 40.24 | 25.23K |
| 2025-12-09 | 40.51 | 40.03 | ↓$0.48 (-1.18%) | 40.03 | 40.80 | 22.77K |
| 2025-12-08 | 40.56 | 40.25 | ↓$0.31 (-0.76%) | 40.21 | 40.76 | 24.69K |
| 2025-12-05 | 40.84 | 40.58 | ↓$0.26 (-0.64%) | 40.45 | 41.00 | 15.70K |
| 2025-12-04 | 40.40 | 40.88 | ↑$0.48 (1.19%) | 40.40 | 40.95 | 24.63K |
| 2025-12-03 | 39.88 | 40.40 | ↑$0.52 (1.30%) | 39.62 | 40.60 | 26.76K |
| 2025-12-02 | 40.27 | 39.93 | ↓$0.34 (-0.84%) | 39.87 | 40.27 | 43.49K |
| 2025-12-01 | 40.09 | 40.45 | ↑$0.36 (0.90%) | 40.08 | 40.45 | 26.07K |
| 2025-11-28 | 39.96 | 40.29 | ↑$0.33 (0.83%) | 39.96 | 40.45 | 13.68K |
| 2025-11-26 | 39.63 | 40.14 | ↑$0.51 (1.29%) | 39.63 | 40.25 | 19.40K |
| 2025-11-25 | 39.36 | 39.65 | ↑$0.29 (0.72%) | 39.15 | 39.87 | 20.87K |
| 2025-11-24 | 39.65 | 39.35 | ↓$0.30 (-0.76%) | 39.20 | 39.65 | 44.09K |
| 2025-11-21 | 39.47 | 39.99 | ↑$0.52 (1.32%) | 39.18 | 39.99 | 33.12K |
| 2025-11-20 | 39.63 | 39.66 | ↑$0.03 (0.08%) | 39.21 | 39.99 | 41.30K |
| 2025-11-19 | 39.53 | 39.85 | ↑$0.32 (0.81%) | 39.37 | 39.88 | 16.27K |
| 2025-11-18 | 39.57 | 39.99 | ↑$0.42 (1.06%) | 39.56 | 40.15 | 26.43K |
| 2025-11-17 | 40.29 | 39.71 | ↓$0.58 (-1.44%) | 39.59 | 40.37 | 32.40K |
| 2025-11-14 | 39.39 | 40.29 | ↑$0.90 (2.28%) | 39.36 | 40.36 | 33.38K |
| 2025-11-13 | 39.49 | 39.20 | ↓$0.29 (-0.73%) | 39.00 | 39.84 | 33.69K |
| 2025-11-12 | 39.68 | 39.28 | ↓$0.40 (-1.01%) | 39.19 | 39.80 | 36.45K |
| 2025-11-11 | 39.29 | 39.44 | ↑$0.15 (0.38%) | 39.24 | 39.84 | 32.36K |
| 2025-11-10 | 39.51 | 39.22 | ↓$0.29 (-0.73%) | 38.81 | 39.58 | 46.66K |
Create an account or log in to view more rows.
$AMZA we need one good push to moon this.
$AMZA let’s go baby!
$AMZA shaking weak hands that’s all
$AMZA you wanna be a successful trader close your trades green
$AMZA oversold
$AMZA take us to the moon
lets goooooo
$AMZA Bull flag forming?
$AMZA so tired of this pos let's fly already
$AMZA Buying more
$AMZA used to this fuckery!! Not leaving no chance !