InfraCap MLP ETF

AMZA
🏛️ usa →
41.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.74 41.29 40.74 41.04 0.0M
2025-09-25 40.71 40.90 40.10 40.43 0.0M
2025-09-24 40.26 40.93 40.20 40.51 0.0M
2025-09-23 39.91 40.42 39.90 40.20 0.0M
2025-09-22 40.43 40.75 39.73 39.82 0.1M
2025-09-19 41.52 41.56 40.71 40.75 0.1M
2025-09-18 41.77 41.92 41.55 41.76 0.0M
2025-09-17 41.70 42.00 41.58 41.78 0.0M
2025-09-16 41.67 41.80 41.51 41.66 0.0M
2025-09-15 41.75 41.83 41.45 41.69 0.1M
2025-09-12 41.66 41.89 41.56 41.57 0.0M
2025-09-11 41.44 41.79 41.29 41.61 0.0M
2025-09-10 41.52 42.08 41.35 41.44 0.0M
2025-09-09 41.24 41.74 41.24 41.50 0.0M
2025-09-08 41.93 41.93 41.12 41.31 0.1M
2025-09-05 42.02 42.45 41.30 41.94 0.1M
2025-09-04 42.56 42.77 42.44 42.71 0.0M
2025-09-03 42.79 42.79 42.27 42.35 0.0M
2025-09-02 42.88 43.13 42.57 42.75 0.0M
2025-08-29 43.05 43.25 42.94 43.02 0.0M
2025-08-28 42.83 43.00 42.50 42.86 0.0M
2025-08-27 42.61 42.88 42.53 42.61 0.0M
2025-08-26 42.55 42.77 42.14 42.67 0.0M
2025-08-25 42.59 42.97 42.33 42.43 0.0M
2025-08-22 42.62 43.01 42.62 42.62 0.0M
2025-08-21 42.46 42.80 42.39 42.79 0.0M
2025-08-20 42.28 42.67 42.15 42.42 0.0M
2025-08-19 42.32 42.68 42.12 42.68 0.0M
2025-08-18 42.42 42.97 42.13 42.30 0.0M
2025-08-15 42.74 43.01 42.41 42.41 0.0M
2025-08-14 42.90 43.01 42.60 42.77 0.0M
2025-08-13 42.53 43.00 42.38 42.88 0.0M
2025-08-12 42.52 42.92 42.12 42.59 0.0M
2025-08-11 42.63 42.75 42.11 42.11 0.1M
2025-08-08 42.67 43.27 42.62 42.65 0.0M
2025-08-07 43.30 43.57 42.62 42.62 0.0M
2025-08-06 43.66 43.75 42.96 43.18 0.0M
2025-08-05 43.73 43.73 42.50 43.30 0.1M
2025-08-04 43.71 43.96 43.45 43.73 0.1M
2025-08-01 43.63 43.65 42.89 43.36 0.2M
2025-07-31 43.83 44.37 43.52 43.89 0.1M
2025-07-30 43.50 43.90 43.28 43.89 0.1M
2025-07-29 43.14 43.65 42.61 43.65 0.0M
2025-07-28 43.20 43.39 42.57 42.61 0.0M
2025-07-25 43.14 43.23 42.68 42.97 0.1M
2025-07-24 42.62 43.00 42.26 42.98 0.0M
2025-07-23 42.30 42.61 42.10 42.25 0.0M
2025-07-22 42.00 42.42 42.00 42.10 0.0M
2025-07-21 43.35 43.35 41.96 41.96 0.0M
2025-07-18 42.82 43.70 42.82 43.38 0.0M
2025-07-17 42.59 42.89 42.51 42.85 0.0M
2025-07-16 42.92 43.10 42.35 42.54 0.0M
2025-07-15 43.08 43.24 42.62 42.89 0.0M
2025-07-14 43.25 43.33 42.95 43.08 0.0M
2025-07-11 42.85 43.39 42.75 43.39 0.0M
2025-07-10 42.90 43.00 42.62 42.97 0.0M
2025-07-09 43.02 43.08 42.61 42.76 0.0M
2025-07-08 42.62 43.10 42.60 42.93 0.0M
2025-07-07 43.37 43.37 42.41 42.62 0.0M
2025-07-03 43.32 43.35 42.95 43.13 0.0M
2025-07-02 42.59 43.31 42.26 43.15 0.0M
2025-07-01 43.34 43.34 42.42 42.51 0.0M
2025-06-30 43.26 43.54 43.02 43.35 0.0M
2025-06-27 43.31 43.77 43.01 43.12 0.0M
2025-06-26 42.31 43.49 42.31 43.30 0.0M
2025-06-25 42.85 42.85 42.16 42.74 0.0M
2025-06-24 42.41 43.03 42.38 42.84 0.0M
2025-06-23 43.06 43.65 42.28 42.47 0.0M
2025-06-20 43.02 43.28 42.77 43.28 0.0M
2025-06-18 43.13 43.51 42.81 43.31 0.0M
2025-06-17 43.29 43.95 42.81 42.88 0.0M
2025-06-16 43.78 44.07 43.10 43.25 0.0M
2025-06-13 43.81 44.20 43.55 43.76 0.0M
2025-06-12 43.64 43.72 43.22 43.72 0.0M
2025-06-11 43.29 43.63 42.98 43.57 0.0M
2025-06-10 42.91 43.22 42.60 42.92 0.0M
2025-06-09 43.10 43.31 42.60 42.72 0.0M
2025-06-06 42.69 43.23 42.69 43.06 0.0M
2025-06-05 42.28 42.79 42.00 42.59 0.0M
2025-06-04 43.16 43.46 42.16 42.33 0.0M
2025-06-03 42.34 43.21 42.20 43.17 0.0M
2025-06-02 42.27 42.48 41.76 42.34 0.0M
2025-05-30 42.14 42.20 41.68 41.83 0.0M
2025-05-29 42.82 42.82 41.87 42.02 0.0M
2025-05-28 43.16 43.23 42.51 42.65 0.0M
2025-05-27 43.32 43.32 42.53 43.07 0.1M
2025-05-23 42.06 42.79 42.06 42.79 0.0M
2025-05-22 42.28 42.57 41.92 42.10 0.0M
2025-05-21 43.43 43.43 42.30 42.30 0.0M
2025-05-20 43.58 43.58 43.10 43.46 0.0M
2025-05-19 43.32 43.61 43.16 43.61 0.0M
2025-05-16 44.14 44.51 43.45 43.80 0.0M
2025-05-15 43.51 43.93 43.29 43.93 0.0M
2025-05-14 43.68 43.71 43.16 43.60 0.0M
2025-05-13 42.62 43.73 42.33 43.69 0.1M
2025-05-12 42.83 43.07 42.02 42.21 0.1M
2025-05-09 41.67 41.92 41.19 41.42 0.0M
2025-05-08 41.52 42.23 41.29 41.29 0.0M
2025-05-07 40.64 41.05 40.41 41.05 0.0M
2025-05-06 40.58 40.80 39.72 40.54 0.0M
2025-05-05 41.40 41.40 40.35 40.51 0.0M
2025-05-02 41.61 41.80 41.27 41.60 0.0M
2025-05-01 41.62 42.10 40.96 40.96 0.0M
2025-04-30 42.76 42.76 41.47 41.75 0.0M
2025-04-29 43.54 43.54 43.00 43.45 0.0M
2025-04-28 43.64 43.72 43.00 43.57 0.0M
2025-04-25 43.41 43.79 42.89 43.28 0.0M
2025-04-24 42.73 43.80 42.50 43.80 0.0M
2025-04-23 43.12 43.33 42.11 42.69 0.0M
2025-04-22 41.67 42.43 41.40 42.41 0.0M
2025-04-21 42.33 42.33 40.63 41.01 0.0M
2025-04-17 42.23 43.28 42.23 42.73 0.0M
2025-04-16 42.67 42.89 41.86 41.98 0.0M
2025-04-15 41.59 42.75 41.59 42.25 0.0M
2025-04-14 41.42 41.58 40.85 41.58 0.1M
2025-04-11 39.52 40.31 38.25 40.01 0.0M
2025-04-10 40.17 40.17 38.36 39.24 0.0M
2025-04-09 38.26 41.36 37.37 40.78 0.1M
2025-04-08 41.01 41.66 38.27 39.22 0.1M
2025-04-07 38.62 41.20 37.18 39.42 0.2M
2025-04-04 43.50 43.93 40.09 40.53 0.1M
2025-04-03 46.50 46.75 45.11 45.11 0.1M
2025-04-02 47.49 48.00 47.20 47.77 0.0M
2025-04-01 47.48 47.62 46.75 47.54 0.0M
2025-03-31 47.09 47.51 46.91 47.51 0.0M
2025-03-28 47.41 47.64 46.98 47.64 0.0M
2025-03-27 47.68 47.84 47.25 47.48 0.0M
2025-03-26 47.87 48.20 47.53 47.99 0.0M
2025-03-25 47.81 48.01 47.35 47.94 0.1M
2025-03-24 47.60 48.00 47.37 47.74 0.0M
2025-03-21 47.51 47.60 46.91 46.96 0.0M
2025-03-20 47.83 47.99 47.55 47.79 0.0M
2025-03-19 47.97 48.45 47.88 48.44 0.0M
2025-03-18 48.11 48.16 47.51 47.71 0.0M
2025-03-17 47.33 48.38 47.20 48.02 0.1M
2025-03-14 46.01 47.23 46.01 47.06 0.0M
2025-03-13 46.17 46.70 45.78 45.78 0.0M
2025-03-12 46.15 46.80 46.06 46.14 0.0M
2025-03-11 45.79 46.42 45.32 45.88 0.0M
2025-03-10 44.98 46.25 44.98 45.53 0.1M
2025-03-07 44.84 45.96 44.59 45.25 0.0M
2025-03-06 45.31 45.55 44.25 44.87 0.0M
2025-03-05 46.15 46.35 44.89 45.79 0.0M
2025-03-04 47.00 47.00 45.58 46.39 0.1M
2025-03-03 48.15 48.35 47.00 47.00 0.1M
2025-02-28 47.08 48.21 47.04 48.15 0.0M
2025-02-27 47.59 47.59 46.89 47.23 0.0M
2025-02-26 47.09 47.43 46.73 47.18 0.0M
2025-02-25 47.40 47.40 46.07 47.09 0.1M
2025-02-24 47.82 47.82 46.57 47.25 0.0M
2025-02-21 48.29 48.29 47.12 47.45 0.0M
2025-02-20 48.22 48.45 47.40 48.45 0.1M
2025-02-19 48.60 48.98 48.10 48.58 0.0M
2025-02-18 48.06 48.88 48.06 48.55 0.1M
2025-02-14 47.75 48.38 47.72 47.78 0.0M
2025-02-13 46.87 47.96 46.50 47.11 0.0M
2025-02-12 47.00 47.39 46.50 46.59 0.0M
2025-02-11 47.78 47.78 47.10 47.38 0.0M
2025-02-10 47.80 48.37 47.63 47.92 0.1M
2025-02-07 47.80 47.80 46.87 47.47 0.0M
2025-02-06 48.61 48.68 47.16 47.79 0.0M
2025-02-05 48.10 48.70 48.10 48.70 0.0M
2025-02-04 47.56 48.30 47.56 48.25 0.0M
2025-02-03 46.23 47.89 46.17 47.75 0.0M
2025-01-31 48.31 48.31 46.64 46.75 0.0M
2025-01-30 47.89 48.00 47.27 47.91 0.0M
2025-01-29 47.20 47.63 47.20 47.34 0.0M
2025-01-28 46.74 47.25 46.07 47.25 0.0M
2025-01-27 47.57 47.57 45.52 46.72 0.1M
2025-01-24 48.18 48.35 47.57 48.23 0.0M
2025-01-23 47.90 48.31 47.61 47.91 0.1M
2025-01-22 48.71 48.98 47.58 47.64 0.1M
2025-01-21 47.92 48.88 47.70 48.52 0.2M
2025-01-17 47.51 47.77 47.15 47.52 0.0M
2025-01-16 46.68 47.47 46.21 47.32 0.0M
2025-01-15 46.83 46.83 46.16 46.31 0.0M
2025-01-14 45.05 46.51 45.00 46.05 0.0M
2025-01-13 44.30 45.05 44.27 44.81 0.0M
2025-01-10 44.76 44.97 44.00 44.51 0.0M
2025-01-08 43.62 44.55 43.59 44.55 0.0M
2025-01-07 43.95 44.00 43.44 43.92 0.0M
2025-01-06 43.68 44.08 43.54 43.54 0.0M
2025-01-03 43.92 43.92 43.52 43.60 0.0M
2025-01-02 43.10 43.59 42.85 43.54 0.0M