Skip to main content
InfraCap Equity Income Fund ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
26.64
-0.24 (-0.89%)
Feb 21, 2025, 3:47 PM EST - Market closed

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.9127.0026.6326.6426.64-0.89%15,081
Feb 20, 202527.0727.0726.6226.8826.88-0.63%16,772
Feb 19, 202527.1527.1526.8727.0527.050.13%10,463
Feb 18, 202527.0327.0526.8527.0227.020.39%14,242
Feb 14, 202526.6527.0926.6526.9126.910.56%9,044
Feb 13, 202526.5126.8926.5126.7626.760.12%12,721
Feb 12, 202527.3927.3926.5326.7326.73-0.67%5,565
Feb 11, 202526.7426.9526.7426.9126.910.17%6,688
Feb 10, 202527.2127.2126.7926.8626.860.12%9,833
Feb 7, 202526.8627.0526.7426.8326.83-0.59%10,465
Feb 6, 202527.0227.1526.9126.9926.990.54%9,996
Feb 5, 202526.6626.9026.5726.8526.850.76%6,997
Feb 4, 202526.5526.7426.5126.6426.640.35%13,054
Feb 3, 202526.7126.7126.2826.5526.55-0.93%16,473
Jan 31, 202527.1127.1126.7026.8026.80-21,990
Jan 30, 202527.0027.0026.7426.8026.800.19%15,842
Jan 29, 202527.2827.4026.7326.7526.56-0.91%22,251
Jan 28, 202527.4727.4726.7627.0026.81-0.23%54,516
Jan 27, 202527.4027.4026.8327.0626.87-1.26%32,408
Jan 24, 202527.2227.4227.2227.4027.210.50%5,778
Jan 23, 202527.0227.2727.0227.2627.070.51%4,296
Jan 22, 202526.7627.4226.7627.1326.94-0.68%5,498
Jan 21, 202527.1027.3827.0527.3127.120.86%12,138
Jan 17, 202526.9827.1326.8627.0826.891.28%9,396
Jan 16, 202526.2226.7426.2226.7426.550.88%7,702
Jan 15, 202526.0926.5126.0926.5126.322.10%5,009
Jan 14, 202525.6126.0525.6125.9625.781.05%6,527
Jan 13, 202525.5125.6925.3625.6925.510.59%11,241
Jan 10, 202526.0126.0125.4225.5425.36-2.13%15,369
Jan 8, 202526.2126.2226.0426.0925.91-0.65%25,085
Jan 7, 202526.3426.5026.2426.2726.08-0.95%16,987
Jan 6, 202526.7226.8426.5226.5226.33-0.47%16,639
Jan 3, 202526.4126.6926.4126.6426.451.03%10,325
Jan 2, 202526.6326.6326.2526.3726.180.14%17,341
Dec 31, 202426.1126.4726.1126.3326.150.35%23,271
Dec 30, 202426.4026.4025.9126.2426.06-0.47%47,555
Dec 27, 202426.5026.6626.3326.3626.18-1.79%7,034
Dec 26, 202426.6926.8926.6926.8426.460.49%5,493
Dec 24, 202426.3626.7426.3626.7126.340.88%6,291
Dec 23, 202426.4926.5026.2026.4826.110.22%17,167
Dec 20, 202425.8426.5225.8426.4226.052.21%4,899
Dec 19, 202426.0326.2725.5425.8525.48-0.50%12,573
Dec 18, 202427.1327.2125.9625.9825.61-4.22%12,554
Dec 17, 202427.4327.4327.0327.1226.74-0.92%6,591
Dec 16, 202427.2327.6027.2327.3826.99-9,765
Dec 13, 202427.5027.5027.3527.3726.99-0.12%8,216
Dec 12, 202427.4527.5827.4127.4127.02-0.23%8,597
Dec 11, 202427.7527.7527.3927.4727.08-0.13%4,556
Dec 10, 202427.5827.8027.5027.5027.12-1.16%3,185
Dec 9, 202427.9528.1427.8327.8327.44-0.17%12,552
Dec 6, 202427.9327.9327.8027.8827.48-0.05%4,529
Dec 5, 202427.8028.0027.8027.8927.490.37%6,810
Dec 4, 202427.7827.8427.6927.7927.39-0.24%9,227
Dec 3, 202428.1228.1227.8327.8527.46-0.70%10,963
Dec 2, 202428.4228.4227.9528.0527.65-1.26%18,084
Nov 29, 202428.4028.4528.2228.4128.010.86%7,513
Nov 27, 202428.2928.3928.1728.1727.770.06%11,330
Nov 26, 202428.1928.2428.0228.1527.75-0.71%11,279
Nov 25, 202428.1328.4228.1328.3527.770.93%10,470
Nov 22, 202427.8128.1227.8128.0927.511.28%5,901
Nov 21, 202427.9827.9827.5527.7427.171.38%3,757
Nov 20, 202427.3727.3727.2027.3626.80-0.35%4,581
Nov 19, 202427.0527.5627.0527.4626.890.15%7,223
Nov 18, 202427.2927.5527.2727.4126.850.08%13,993
Nov 15, 202427.4227.5227.2427.3926.83-0.19%5,851
Nov 14, 202427.6127.6227.4427.4426.88-0.04%2,539
Nov 13, 202427.5027.6927.4627.4626.89-0.12%7,641
Nov 12, 202427.9427.9527.3927.4926.92-1.34%11,312
Nov 11, 202427.8628.1127.8627.8627.290.31%8,424
Nov 8, 202427.7527.8627.6527.7827.200.70%6,542
Nov 7, 202427.7427.7727.5227.5827.020.05%8,999
Nov 6, 202427.0127.7227.0127.5727.002.95%6,613
Nov 5, 202426.3526.8226.3526.7826.231.19%4,896
Nov 4, 202426.4826.5626.3126.4725.92-0.15%4,382
Nov 1, 202426.9626.9626.5126.5125.96-0.95%5,505
Oct 31, 202427.2927.2926.7626.7626.21-1.28%5,334
Oct 30, 202427.0927.2827.0927.1126.55-0.04%6,289
Oct 29, 202427.2127.2127.0727.1226.56-1.33%7,319
Oct 28, 202427.6827.6827.4027.4826.740.93%4,521
Oct 25, 202427.6127.6227.2327.2326.49-0.71%3,733
Oct 24, 202427.8227.8227.3227.4326.680.02%6,745
Oct 23, 202427.2727.5727.2727.4226.67-0.61%9,429
Oct 22, 202427.3927.6427.2427.5926.840.40%5,331
Oct 21, 202427.9927.9927.4027.4826.73-1.87%10,679
Oct 18, 202427.9928.0027.7728.0027.240.69%7,550
Oct 17, 202427.6427.9727.6427.8127.05-0.33%6,757
Oct 16, 202427.4827.9227.4827.9027.141.58%3,172
Oct 15, 202427.5027.6727.4727.4726.720.11%4,835
Oct 14, 202427.1527.5027.1527.4426.690.51%5,815
Oct 11, 202427.2527.3027.1227.3026.561.41%7,179
Oct 10, 202427.0027.0626.8626.9226.19-0.43%6,697
Oct 9, 202426.9027.0526.8527.0426.300.96%7,860
Oct 8, 202426.8426.8426.7526.7826.05-0.23%5,497
Oct 7, 202426.9428.0626.8426.8426.11-0.98%5,357
Oct 4, 202426.8827.1326.8827.1126.370.94%6,517
Oct 3, 202426.8226.9326.8226.8526.12-0.73%7,622
Oct 2, 202427.1627.2126.9927.0526.31-0.29%4,687
Oct 1, 202427.4027.4026.9127.1326.39-0.41%5,214
Sep 30, 202427.5927.5927.0527.2426.500.27%13,708
Sep 27, 202427.3627.3827.1727.1726.430.37%6,113