Infrastructure Capital Equity Income ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
0.00
+0.0210 (0.09%)
May 9, 2025, 9:57 AM - Market open
ICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 24.14 | 24.34 | 24.05 | 24.18 | 24.18 | 0.74% | 4,360 |
| May 7, 2025 | 24.12 | 24.12 | 23.96 | 24.00 | 24.00 | 0.27% | 6,553 |
| May 6, 2025 | 24.10 | 24.10 | 23.93 | 23.94 | 23.94 | -0.83% | 6,120 |
| May 5, 2025 | 24.18 | 24.34 | 23.95 | 24.14 | 24.14 | -0.17% | 10,270 |
| May 2, 2025 | 24.21 | 24.21 | 24.10 | 24.18 | 24.18 | 1.33% | 5,891 |
| May 1, 2025 | 23.81 | 23.95 | 23.81 | 23.86 | 23.86 | 0.29% | 8,375 |
| Apr 30, 2025 | 23.80 | 23.80 | 23.25 | 23.79 | 23.79 | -0.04% | 16,632 |
| Apr 29, 2025 | 23.64 | 23.94 | 23.64 | 23.80 | 23.80 | -0.49% | 9,456 |
| Apr 28, 2025 | 23.64 | 23.92 | 23.64 | 23.92 | 23.72 | 0.83% | 5,694 |
| Apr 25, 2025 | 23.42 | 23.78 | 23.42 | 23.72 | 23.53 | 0.11% | 6,021 |
| Apr 24, 2025 | 23.34 | 23.80 | 23.34 | 23.70 | 23.50 | 1.40% | 14,268 |
| Apr 23, 2025 | 23.73 | 23.78 | 23.21 | 23.37 | 23.18 | 1.28% | 10,356 |
| Apr 22, 2025 | 23.01 | 23.08 | 22.86 | 23.07 | 22.89 | 2.18% | 10,660 |
| Apr 21, 2025 | 22.72 | 22.84 | 22.43 | 22.58 | 22.40 | -1.91% | 12,832 |
| Apr 17, 2025 | 22.90 | 23.24 | 22.85 | 23.02 | 22.83 | 0.95% | 24,282 |
| Apr 16, 2025 | 23.06 | 23.14 | 22.58 | 22.80 | 22.62 | -1.25% | 20,184 |
| Apr 15, 2025 | 22.93 | 23.20 | 22.93 | 23.09 | 22.90 | 0.44% | 16,480 |
| Apr 14, 2025 | 23.19 | 23.19 | 22.60 | 22.99 | 22.80 | 2.16% | 15,685 |
| Apr 11, 2025 | 22.86 | 22.86 | 22.08 | 22.50 | 22.32 | 0.24% | 11,407 |
| Apr 10, 2025 | 23.23 | 23.23 | 21.72 | 22.45 | 22.27 | -3.24% | 40,983 |
| Apr 9, 2025 | 21.51 | 23.36 | 21.25 | 23.20 | 23.01 | 5.51% | 21,795 |
| Apr 8, 2025 | 23.09 | 23.09 | 21.76 | 21.99 | 21.81 | -0.50% | 19,572 |
| Apr 7, 2025 | 21.38 | 23.31 | 21.29 | 22.10 | 21.92 | -1.01% | 28,322 |
| Apr 4, 2025 | 23.01 | 23.33 | 22.27 | 22.33 | 22.15 | -6.55% | 25,253 |
| Apr 3, 2025 | 24.61 | 24.61 | 23.89 | 23.89 | 23.70 | -5.09% | 10,674 |
| Apr 2, 2025 | 24.61 | 25.26 | 24.61 | 25.17 | 24.97 | 0.49% | 12,276 |
| Apr 1, 2025 | 25.15 | 25.15 | 24.78 | 25.05 | 24.85 | 0.13% | 9,375 |
| Mar 31, 2025 | 24.87 | 25.09 | 24.79 | 25.02 | 24.82 | 0.17% | 10,091 |
| Mar 28, 2025 | 25.69 | 25.69 | 24.80 | 24.98 | 24.77 | -2.63% | 11,119 |
| Mar 27, 2025 | 25.86 | 25.86 | 25.53 | 25.65 | 25.25 | 0.55% | 18,840 |
| Mar 26, 2025 | 25.74 | 25.98 | 25.51 | 25.51 | 25.11 | -0.86% | 2,847 |
| Mar 25, 2025 | 26.05 | 26.05 | 25.53 | 25.73 | 25.33 | -0.53% | 14,628 |
| Mar 24, 2025 | 25.80 | 25.93 | 25.62 | 25.87 | 25.46 | 1.49% | 10,564 |
| Mar 21, 2025 | 25.56 | 25.68 | 25.35 | 25.49 | 25.09 | -0.58% | 5,631 |
| Mar 20, 2025 | 25.75 | 25.78 | 25.50 | 25.64 | 25.23 | -0.04% | 2,571 |
| Mar 19, 2025 | 25.62 | 25.66 | 25.35 | 25.65 | 25.24 | 0.84% | 6,047 |
| Mar 18, 2025 | 25.58 | 25.62 | 25.22 | 25.44 | 25.03 | -0.51% | 8,279 |
| Mar 17, 2025 | 24.99 | 25.70 | 24.99 | 25.57 | 25.16 | 2.39% | 5,270 |
| Mar 14, 2025 | 24.96 | 24.97 | 24.94 | 24.97 | 24.58 | 1.27% | 4,040 |
| Mar 13, 2025 | 25.11 | 25.11 | 24.55 | 24.66 | 24.27 | -1.06% | 9,156 |
| Mar 12, 2025 | 24.62 | 25.07 | 24.62 | 24.92 | 24.53 | 0.40% | 6,483 |
| Mar 11, 2025 | 24.83 | 24.98 | 24.61 | 24.82 | 24.43 | -0.63% | 16,734 |
| Mar 10, 2025 | 25.14 | 25.28 | 24.83 | 24.98 | 24.58 | -1.21% | 6,350 |
| Mar 7, 2025 | 25.06 | 25.30 | 24.89 | 25.28 | 24.88 | 1.01% | 6,552 |
| Mar 6, 2025 | 25.25 | 25.56 | 25.03 | 25.03 | 24.63 | -2.33% | 10,250 |
| Mar 5, 2025 | 25.55 | 25.73 | 25.22 | 25.63 | 25.22 | 0.25% | 12,328 |
| Mar 4, 2025 | 25.93 | 25.93 | 25.37 | 25.57 | 25.16 | -2.18% | 21,100 |
| Mar 3, 2025 | 26.07 | 26.73 | 26.04 | 26.14 | 25.72 | -1.44% | 13,299 |
| Feb 28, 2025 | 26.44 | 26.52 | 26.15 | 26.52 | 26.10 | 1.10% | 12,146 |
| Feb 27, 2025 | 26.64 | 26.64 | 26.05 | 26.23 | 25.81 | -0.91% | 3,553 |