InfraCap MLP ETF (AMZA)
40.35
-4.76 (-10.55%)
At close: Apr 04, 2025, 2:39 PM
SIVB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 46.50 | 46.75 | 45.11 | 45.11 | -2.66 | -5.57% | 52,213 |
| Apr 2, 2025 | 47.49 | 48.00 | 47.20 | 47.77 | 0.23 | 0.48% | 21,255 |
| Apr 1, 2025 | 47.48 | 47.62 | 46.75 | 47.54 | 0.03 | 0.06% | 37,000 |
| Mar 31, 2025 | 47.09 | 47.51 | 46.91 | 47.51 | -0.13 | -0.27% | 27,100 |
| Mar 28, 2025 | 47.41 | 47.64 | 46.98 | 47.64 | 0.16 | 0.34% | 14,527 |
| Mar 27, 2025 | 47.68 | 47.84 | 47.25 | 47.48 | -0.51 | -1.06% | 18,300 |
| Mar 26, 2025 | 47.87 | 48.20 | 47.53 | 47.99 | 0.05 | 0.10% | 27,406 |
| Mar 25, 2025 | 47.81 | 48.01 | 47.35 | 47.94 | 0.20 | 0.42% | 55,823 |
| Mar 24, 2025 | 47.60 | 48.00 | 47.37 | 47.74 | 0.78 | 1.66% | 42,100 |
| Mar 21, 2025 | 47.51 | 47.60 | 46.91 | 46.96 | -0.83 | -1.74% | 35,342 |
| Mar 20, 2025 | 47.83 | 47.99 | 47.55 | 47.79 | -0.65 | -1.34% | 19,400 |
| Mar 19, 2025 | 47.97 | 48.45 | 47.88 | 48.44 | 0.73 | 1.53% | 15,500 |
| Mar 18, 2025 | 48.11 | 48.16 | 47.51 | 47.71 | -0.31 | -0.65% | 30,426 |
| Mar 17, 2025 | 47.33 | 48.38 | 47.20 | 48.02 | 0.96 | 2.04% | 52,135 |
| Mar 14, 2025 | 46.01 | 47.23 | 46.01 | 47.06 | 1.28 | 2.80% | 27,900 |
| Mar 13, 2025 | 46.17 | 46.70 | 45.78 | 45.78 | -0.36 | -0.78% | 46,800 |
| Mar 12, 2025 | 46.15 | 46.80 | 46.06 | 46.14 | 0.26 | 0.57% | 20,585 |
| Mar 11, 2025 | 45.79 | 46.42 | 45.32 | 45.88 | 0.35 | 0.77% | 19,131 |
| Mar 10, 2025 | 44.98 | 46.25 | 44.98 | 45.53 | 0.28 | 0.62% | 84,714 |
| Mar 7, 2025 | 44.84 | 45.96 | 44.59 | 45.25 | 0.38 | 0.85% | 26,315 |
| Mar 6, 2025 | 45.31 | 45.55 | 44.25 | 44.87 | -0.92 | -2.01% | 48,100 |
| Mar 5, 2025 | 46.15 | 46.35 | 44.89 | 45.79 | -0.60 | -1.29% | 49,802 |
| Mar 4, 2025 | 47.00 | 47.00 | 45.58 | 46.39 | -0.61 | -1.30% | 67,315 |
| Mar 3, 2025 | 48.15 | 48.35 | 47.00 | 47.00 | -1.15 | -2.39% | 113,200 |
| Feb 28, 2025 | 47.08 | 48.21 | 47.04 | 48.15 | 0.92 | 1.95% | 32,700 |
| Feb 27, 2025 | 47.59 | 47.59 | 46.89 | 47.23 | 0.05 | 0.11% | 28,678 |
| Feb 26, 2025 | 47.09 | 47.43 | 46.73 | 47.18 | 0.09 | 0.19% | 31,448 |
| Feb 25, 2025 | 47.40 | 47.40 | 46.07 | 47.09 | -0.16 | -0.34% | 61,212 |
| Feb 24, 2025 | 47.82 | 47.82 | 46.57 | 47.25 | -0.20 | -0.42% | 30,147 |
| Feb 21, 2025 | 48.29 | 48.29 | 47.12 | 47.45 | -1.00 | -2.06% | 21,341 |
| Feb 20, 2025 | 48.22 | 48.45 | 47.40 | 48.45 | -0.13 | -0.27% | 50,100 |
| Feb 19, 2025 | 48.60 | 48.98 | 48.10 | 48.58 | 0.03 | 0.06% | 19,410 |
| Feb 18, 2025 | 48.06 | 48.88 | 48.06 | 48.55 | 0.77 | 1.61% | 81,348 |
| Feb 14, 2025 | 47.75 | 48.38 | 47.72 | 47.78 | 0.67 | 1.42% | 18,400 |
| Feb 13, 2025 | 46.87 | 47.96 | 46.50 | 47.11 | 0.52 | 1.12% | 36,400 |
| Feb 12, 2025 | 47.00 | 47.39 | 46.50 | 46.59 | -0.79 | -1.67% | 22,109 |
| Feb 11, 2025 | 47.78 | 47.78 | 47.10 | 47.38 | -0.54 | -1.13% | 29,017 |
| Feb 10, 2025 | 47.80 | 48.37 | 47.63 | 47.92 | 0.45 | 0.95% | 70,405 |
| Feb 7, 2025 | 47.80 | 47.80 | 46.87 | 47.47 | -0.32 | -0.67% | 18,435 |
| Feb 6, 2025 | 48.61 | 48.68 | 47.16 | 47.79 | -0.91 | -1.87% | 24,500 |
| Feb 5, 2025 | 48.10 | 48.70 | 48.10 | 48.70 | 0.45 | 0.93% | 19,800 |
| Feb 4, 2025 | 47.56 | 48.30 | 47.56 | 48.25 | 0.50 | 1.05% | 36,402 |
| Feb 3, 2025 | 46.23 | 47.89 | 46.17 | 47.75 | 1.00 | 2.14% | 47,900 |
| Jan 31, 2025 | 48.31 | 48.31 | 46.64 | 46.75 | -1.16 | -2.42% | 23,937 |
| Jan 30, 2025 | 47.89 | 48.00 | 47.27 | 47.91 | 0.57 | 1.20% | 23,832 |
| Jan 29, 2025 | 47.20 | 47.63 | 47.20 | 47.34 | 0.09 | 0.19% | 17,000 |
| Jan 28, 2025 | 46.74 | 47.25 | 46.07 | 47.25 | 0.53 | 1.13% | 34,437 |
| Jan 27, 2025 | 47.57 | 47.57 | 45.52 | 46.72 | -1.51 | -3.13% | 89,856 |
| Jan 24, 2025 | 48.18 | 48.35 | 47.57 | 48.23 | 0.32 | 0.67% | 36,238 |
| Jan 23, 2025 | 47.90 | 48.31 | 47.61 | 47.91 | 0.27 | 0.57% | 54,705 |