Skip to main content
InfraCap Equity Income Fund ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
26.42
+0.57 (2.21%)
Dec 20, 2024, 3:52 PM EST - Market closed

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.8426.5225.8426.4226.422.21%4,899
Dec 19, 202426.0326.2725.5425.8525.85-0.50%12,573
Dec 18, 202427.1327.2125.9625.9825.98-4.22%12,554
Dec 17, 202427.4327.4327.0327.1227.12-0.92%6,591
Dec 16, 202427.2327.6027.2327.3827.38-9,765
Dec 13, 202427.5027.5027.3527.3727.37-0.12%8,216
Dec 12, 202427.4527.5827.4127.4127.41-0.23%8,597
Dec 11, 202427.7527.7527.3927.4727.47-0.13%4,556
Dec 10, 202427.5827.8027.5027.5027.50-1.16%3,185
Dec 9, 202427.9528.1427.8327.8327.83-0.17%12,552
Dec 6, 202427.9327.9327.8027.8827.88-0.05%4,529
Dec 5, 202427.8028.0027.8027.8927.890.37%6,810
Dec 4, 202427.7827.8427.6927.7927.79-0.24%9,227
Dec 3, 202428.1228.1227.8327.8527.85-0.70%10,963
Dec 2, 202428.4228.4227.9528.0528.05-1.26%18,084
Nov 29, 202428.4028.4528.2228.4128.410.86%7,513
Nov 27, 202428.2928.3928.1728.1728.170.06%11,330
Nov 26, 202428.1928.2428.0228.1528.15-0.71%11,279
Nov 25, 202428.1328.4228.1328.3528.170.93%10,470
Nov 22, 202427.8128.1227.8128.0927.911.28%5,901
Nov 21, 202427.9827.9827.5527.7427.561.38%3,757
Nov 20, 202427.3727.3727.2027.3627.18-0.35%4,581
Nov 19, 202427.0527.5627.0527.4627.280.15%7,223
Nov 18, 202427.2927.5527.2727.4127.230.08%13,993
Nov 15, 202427.4227.5227.2427.3927.21-0.19%5,851
Nov 14, 202427.6127.6227.4427.4427.26-0.04%2,539
Nov 13, 202427.5027.6927.4627.4627.28-0.12%7,641
Nov 12, 202427.9427.9527.3927.4927.31-1.34%11,312
Nov 11, 202427.8628.1127.8627.8627.680.31%8,424
Nov 8, 202427.7527.8627.6527.7827.600.70%6,542
Nov 7, 202427.7427.7727.5227.5827.400.05%8,999
Nov 6, 202427.0127.7227.0127.5727.392.95%6,613
Nov 5, 202426.3526.8226.3526.7826.611.19%4,896
Nov 4, 202426.4826.5626.3126.4726.29-0.15%4,382
Nov 1, 202426.9626.9626.5126.5126.33-0.95%5,505
Oct 31, 202427.2927.2926.7626.7626.59-1.28%5,334
Oct 30, 202427.0927.2827.0927.1126.93-0.04%6,289
Oct 29, 202427.2127.2127.0727.1226.94-1.33%7,319
Oct 28, 202427.6827.6827.4027.4827.120.93%4,521
Oct 25, 202427.6127.6227.2327.2326.87-0.71%3,733
Oct 24, 202427.8227.8227.3227.4327.060.02%6,745
Oct 23, 202427.2727.5727.2727.4227.06-0.61%9,429
Oct 22, 202427.3927.6427.2427.5927.220.40%5,331
Oct 21, 202427.9927.9927.4027.4827.11-1.87%10,679
Oct 18, 202427.9928.0027.7728.0027.630.69%7,550
Oct 17, 202427.6427.9727.6427.8127.44-0.33%6,757
Oct 16, 202427.4827.9227.4827.9027.531.58%3,172
Oct 15, 202427.5027.6727.4727.4727.100.11%4,835
Oct 14, 202427.1527.5027.1527.4427.070.51%5,815
Oct 11, 202427.2527.3027.1227.3026.941.41%7,179
Oct 10, 202427.0027.0626.8626.9226.56-0.43%6,697
Oct 9, 202426.9027.0526.8527.0426.680.96%7,860
Oct 8, 202426.8426.8426.7526.7826.42-0.23%5,497
Oct 7, 202426.9428.0626.8426.8426.48-0.98%5,357
Oct 4, 202426.8827.1326.8827.1126.750.94%6,517
Oct 3, 202426.8226.9326.8226.8526.50-0.73%7,622
Oct 2, 202427.1627.2126.9927.0526.69-0.29%4,687
Oct 1, 202427.4027.4026.9127.1326.77-0.41%5,214
Sep 30, 202427.5927.5927.0527.2426.880.27%13,708
Sep 27, 202427.3627.3827.1727.1726.810.37%6,113
Sep 26, 202427.1127.1626.9627.0726.71-0.65%6,599
Sep 25, 202427.3727.3727.1327.2526.70-0.34%8,960
Sep 24, 202427.2227.5627.2227.3426.790.54%28,661
Sep 23, 202426.9127.3526.9127.1926.65-0.30%32,101
Sep 20, 202427.0227.3127.0227.2826.730.27%6,866
Sep 19, 202427.1827.3527.0227.2026.660.86%15,163
Sep 18, 202427.0727.0926.9726.9726.430.30%2,696
Sep 17, 202426.9827.1726.7926.8926.35-5,186
Sep 16, 202426.6126.9326.6126.8926.351.26%17,109
Sep 13, 202426.4326.5626.4326.5626.031.08%5,443
Sep 12, 202426.1926.3626.1926.2725.750.65%5,489
Sep 11, 202426.1726.1725.5026.1025.580.58%5,701
Sep 10, 202425.8325.9825.7225.9525.430.06%3,409
Sep 9, 202425.5026.0425.5025.9325.420.96%8,696
Sep 6, 202426.1426.1425.6725.6925.17-1.60%2,311
Sep 5, 202426.2226.3026.0226.1025.58-0.28%6,205
Sep 4, 202426.3626.4626.1026.1825.65-0.09%6,685
Sep 3, 202426.4826.4826.2026.2025.68-1.02%4,171
Aug 30, 202426.4926.4926.2426.4725.941.00%8,743
Aug 29, 202426.0926.3526.0726.2125.690.44%9,697
Aug 28, 202426.2826.2926.0926.0925.57-1.10%1,921
Aug 27, 202426.2226.4326.2226.3925.680.04%2,433
Aug 26, 202426.5026.6026.2926.3725.67-0.27%6,219
Aug 23, 202426.0826.5025.9526.4525.741.97%12,107
Aug 22, 202425.8126.0025.8125.9425.240.19%5,317
Aug 21, 202425.8325.9125.8025.8925.200.06%3,158
Aug 20, 202426.0026.0025.8025.8725.18-0.33%2,735
Aug 19, 202425.7825.9625.7725.9625.260.55%5,816
Aug 16, 202425.8525.8525.5525.8225.130.12%3,708
Aug 15, 202425.6825.8525.6825.7825.101.06%41,138
Aug 14, 202425.4425.5325.3625.5124.830.73%4,927
Aug 13, 202425.4125.4125.1425.3324.651.06%5,580
Aug 12, 202425.5325.5324.9225.0624.40-0.79%7,163
Aug 9, 202425.3525.3525.1825.2624.59-0.25%1,871
Aug 8, 202425.1525.4025.1225.3324.651.12%5,127
Aug 7, 202425.5125.5125.0025.0524.38-0.69%2,156
Aug 6, 202424.5525.3824.5525.2224.551.78%7,221
Aug 5, 202425.3325.5324.3224.7824.12-3.88%22,544
Aug 2, 202425.8125.9925.5625.7825.09-0.71%13,710
Aug 1, 202426.5526.5525.9125.9625.27-1.38%4,241