MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AMZA — InfraCap MLP ETF
NYSE ArcaInfraCap MLP ETF
$47.67
+0.94(+2.01%)
- O
- 47.09
- H
- 47.67
- L
- 46.73
- V
- 30K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$47.67
Period Return+16.24%
Period High$51.56
Period Low$38.01
Avg Daily Volume38.8K
Total Trading Days365
AMZA — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $47.09 | $47.67 | $46.73 | $47.67 | +$0.94 | +2.01% | 29,999 | $47.28 | $46.73 $47.67 |
| Sep 30, 2026 | $47.65 | $47.71 | $46.72 | $46.73 | $-0.81 | -1.70% | 25,524 | $47.09 | $46.72 $47.71 |
| Sep 29, 2026 | $48.40 | $48.40 | $47.12 | $47.54 | $-0.87 | -1.80% | 37,862 | $47.61 | $47.12 $48.40 |
| Sep 28, 2026 | $48.85 | $48.85 | $47.70 | $48.41 | +$0.02 | +0.04% | 34,385 | $48.14 | $47.70 $48.85 |
| Sep 25, 2026 | $48.79 | $48.79 | $47.60 | $48.39 | $-0.32 | -0.66% | 53,627 | $48.00 | $47.60 $48.79 |
| Sep 24, 2026 | $49.40 | $49.40 | $48.35 | $48.71 | $-0.32 | -0.65% | 50,270 | $48.74 | $48.35 $49.40 |
| Sep 23, 2026 | $49.18 | $49.43 | $48.70 | $49.03 | +$0.13 | +0.27% | 17,339 | $49.03 | $48.70 $49.43 |
| Sep 22, 2026 | $49.48 | $49.64 | $48.51 | $48.90 | $-0.60 | -1.21% | 46,357 | $49.09 | $48.51 $49.64 |
| Sep 21, 2026 | $50.06 | $50.36 | $49.25 | $49.50 | $-1.06 | -2.10% | 55,258 | $49.58 | $49.25 $50.36 |
| Sep 18, 2026 | $50.25 | $50.81 | $50.15 | $50.56 | +$0.06 | +0.12% | 26,697 | $50.54 | $50.15 $50.81 |
| Sep 17, 2026 | $50.13 | $50.50 | $49.91 | $50.50 | +$0.46 | +0.92% | 19,214 | $50.27 | $49.91 $50.50 |
| Sep 16, 2026 | $50.60 | $50.60 | $49.35 | $50.04 | $-0.82 | -1.61% | 28,770 | $50.09 | $49.35 $50.60 |
| Sep 15, 2026 | $50.90 | $51.45 | $50.32 | $50.86 | +$0.21 | +0.41% | 32,268 | $50.57 | $50.32 $51.45 |
| Sep 14, 2026 | $51.56 | $51.56 | $50.44 | $50.65 | $-0.41 | -0.80% | 27,532 | $51.03 | $50.44 $51.56 |
| Sep 11, 2026 | $50.84 | $51.17 | $50.56 | $51.06 | +$0.15 | +0.29% | 22,454 | $50.93 | $50.56 $51.17 |
| Sep 10, 2026 | $51.13 | $51.24 | $50.37 | $50.91 | $-0.09 | -0.18% | 56,467 | $51.00 | $50.37 $51.24 |
| Sep 9, 2026 | $51.48 | $51.48 | $50.90 | $51.00 | $-0.23 | -0.45% | 25,024 | $51.24 | $50.90 $51.48 |
| Sep 8, 2026 | $51.04 | $51.25 | $50.46 | $51.23 | +$0.60 | +1.19% | 39,440 | $51.04 | $50.46 $51.25 |
| Sep 4, 2026 | $50.60 | $50.79 | $49.84 | $50.63 | $-0.12 | -0.24% | 56,134 | $50.54 | $49.84 $50.79 |
| Sep 3, 2026 | $51.20 | $51.20 | $50.66 | $50.75 | $-0.25 | -0.49% | 27,701 | $51.02 | $50.66 $51.20 |
| Sep 2, 2026 | $50.97 | $51.13 | $50.35 | $51.00 | +$0.09 | +0.18% | 32,811 | $50.85 | $50.35 $51.13 |
| Sep 1, 2026 | $51.00 | $51.16 | $50.54 | $50.91 | +$0.02 | +0.04% | 37,934 | $50.86 | $50.54 $51.16 |
| Aug 31, 2026 | $50.78 | $50.89 | $50.29 | $50.89 | +$0.72 | +1.44% | 61,600 | $50.56 | $50.29 $50.89 |
| Aug 28, 2026 | $50.45 | $50.76 | $50.17 | $50.17 | $-0.28 | -0.56% | 23,505 | $50.36 | $50.17 $50.76 |
| Aug 27, 2026 | $50.81 | $50.88 | $49.56 | $50.45 | $-0.36 | -0.71% | 36,294 | $50.11 | $49.56 $50.88 |
| Aug 26, 2026 | $49.59 | $50.83 | $49.59 | $50.81 | +$1.20 | +2.42% | 26,772 | $50.36 | $49.59 $50.83 |
| Aug 25, 2026 | $50.13 | $50.16 | $49.45 | $49.61 | $-0.34 | -0.68% | 32,716 | $49.76 | $49.45 $50.16 |
| Aug 24, 2026 | $49.63 | $50.00 | $49.35 | $49.95 | +$0.08 | +0.16% | 28,585 | $49.76 | $49.35 $50.00 |
| Aug 21, 2026 | $50.02 | $50.10 | $49.38 | $49.87 | +$0.07 | +0.14% | 24,791 | $49.69 | $49.38 $50.10 |
| Aug 20, 2026 | $50.24 | $50.45 | $49.75 | $49.80 | $-0.33 | -0.65% | 22,497 | $50.00 | $49.75 $50.45 |