Skip to main content
InfraCap Equity Income Fund ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
24.98
-0.67 (-2.63%)
At close: Mar 28, 2025, 3:54 PM
24.86
-0.11 (-0.45%)
After-hours: Mar 28, 2025, 8:00 PM EDT

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202525.6925.6924.8024.9824.98-2.63%11,119
Mar 27, 202525.8625.8625.5325.6525.450.55%18,840
Mar 26, 202525.7425.9825.5125.5125.31-0.86%2,847
Mar 25, 202526.0526.0525.5325.7325.53-0.53%14,628
Mar 24, 202525.8025.9325.6225.8725.671.49%10,564
Mar 21, 202525.5625.6825.3525.4925.29-0.58%5,631
Mar 20, 202525.7525.7825.5025.6425.44-0.04%2,571
Mar 19, 202525.6225.6625.3525.6525.450.84%6,047
Mar 18, 202525.5825.6225.2225.4425.24-0.51%8,279
Mar 17, 202524.9925.7024.9925.5725.372.39%5,270
Mar 14, 202524.9624.9724.9424.9724.781.27%4,040
Mar 13, 202525.1125.1124.5524.6624.47-1.06%9,156
Mar 12, 202524.6225.0724.6224.9224.730.40%6,483
Mar 11, 202524.8324.9824.6124.8224.63-0.63%16,734
Mar 10, 202525.1425.2824.8324.9824.78-1.21%6,350
Mar 7, 202525.0625.3024.8925.2825.091.01%6,552
Mar 6, 202525.2525.5625.0325.0324.84-2.33%10,250
Mar 5, 202525.5525.7325.2225.6325.430.25%12,328
Mar 4, 202525.9325.9325.3725.5725.37-2.18%21,100
Mar 3, 202526.0726.7326.0426.1425.93-1.44%13,299
Feb 28, 202526.4426.5226.1526.5226.311.10%12,146
Feb 27, 202526.6426.6426.0526.2326.03-0.91%3,553
Feb 26, 202526.5126.6126.3126.4726.08-0.31%3,932
Feb 25, 202526.7826.7826.3026.5526.160.39%5,857
Feb 24, 202526.6326.7126.3026.4526.06-0.72%9,595
Feb 21, 202526.9127.0026.6326.6426.25-0.89%15,081
Feb 20, 202527.0727.0726.6226.8826.48-0.63%16,772
Feb 19, 202527.1527.1526.8727.0526.650.13%10,463
Feb 18, 202527.0327.0526.8527.0226.610.39%14,242
Feb 14, 202526.6527.0926.6526.9126.510.56%9,044
Feb 13, 202526.5126.8926.5126.7626.360.12%12,721
Feb 12, 202527.3927.3926.5326.7326.33-0.67%5,565
Feb 11, 202526.7426.9526.7426.9126.510.17%6,688
Feb 10, 202527.2127.2126.7926.8626.460.12%9,833
Feb 7, 202526.8627.0526.7426.8326.43-0.59%10,465
Feb 6, 202527.0227.1526.9126.9926.590.54%9,996
Feb 5, 202526.6626.9026.5726.8526.450.76%6,997
Feb 4, 202526.5526.7426.5126.6426.250.35%13,054
Feb 3, 202526.7126.7126.2826.5526.16-0.93%16,473
Jan 31, 202527.1127.1126.7026.8026.40-21,990
Jan 30, 202527.0027.0026.7426.8026.400.19%15,842
Jan 29, 202527.2827.4026.7326.7526.17-0.91%22,251
Jan 28, 202527.4727.4726.7627.0026.41-0.23%54,516
Jan 27, 202527.4027.4026.8327.0626.47-1.26%32,408
Jan 24, 202527.2227.4227.2227.4026.800.50%5,778
Jan 23, 202527.0227.2727.0227.2626.670.51%4,296
Jan 22, 202526.7627.4226.7627.1326.54-0.68%5,498
Jan 21, 202527.1027.3827.0527.3126.720.86%12,138
Jan 17, 202526.9827.1326.8627.0826.491.28%9,396
Jan 16, 202526.2226.7426.2226.7426.150.88%7,702