Skip to main content
InfraCap Equity Income Fund ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
27.39
-0.05 (-0.18%)
Nov 15, 2024, 3:47 PM EST - Market closed

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202427.4227.5227.2427.3927.39-0.19%5,851
Nov 14, 202427.6127.6227.4427.4427.44-0.04%2,539
Nov 13, 202427.5027.6927.4627.4627.46-0.12%7,641
Nov 12, 202427.9427.9527.3927.4927.49-1.34%11,312
Nov 11, 202427.8628.1127.8627.8627.860.31%8,424
Nov 8, 202427.7527.8627.6527.7827.780.70%6,542
Nov 7, 202427.7427.7727.5227.5827.580.05%8,999
Nov 6, 202427.0127.7227.0127.5727.572.95%6,613
Nov 5, 202426.3526.8226.3526.7826.781.19%4,896
Nov 4, 202426.4826.5626.3126.4726.47-0.15%4,382
Nov 1, 202426.9626.9626.5126.5126.51-0.95%5,505
Oct 31, 202427.2927.2926.7626.7626.76-1.28%5,334
Oct 30, 202427.0927.2827.0927.1127.11-0.04%6,289
Oct 29, 202427.2127.2127.0727.1227.12-1.33%7,319
Oct 28, 202427.6827.6827.4027.4827.300.93%4,521
Oct 25, 202427.6127.6227.2327.2327.05-0.71%3,733
Oct 24, 202427.8227.8227.3227.4327.240.02%6,745
Oct 23, 202427.2727.5727.2727.4227.23-0.61%9,429
Oct 22, 202427.3927.6427.2427.5927.400.40%5,331
Oct 21, 202427.9927.9927.4027.4827.29-1.87%10,679
Oct 18, 202427.9928.0027.7728.0027.810.69%7,550
Oct 17, 202427.6427.9727.6427.8127.62-0.33%6,757
Oct 16, 202427.4827.9227.4827.9027.711.58%3,172
Oct 15, 202427.5027.6727.4727.4727.280.11%4,835
Oct 14, 202427.1527.5027.1527.4427.250.51%5,815
Oct 11, 202427.2527.3027.1227.3027.121.41%7,179
Oct 10, 202427.0027.0626.8626.9226.74-0.43%6,697
Oct 9, 202426.9027.0526.8527.0426.850.96%7,860
Oct 8, 202426.8426.8426.7526.7826.60-0.23%5,497
Oct 7, 202426.9428.0626.8426.8426.66-0.98%5,357
Oct 4, 202426.8827.1326.8827.1126.920.94%6,517
Oct 3, 202426.8226.9326.8226.8526.67-0.73%7,622
Oct 2, 202427.1627.2126.9927.0526.87-0.29%4,687
Oct 1, 202427.4027.4026.9127.1326.94-0.41%5,214
Sep 30, 202427.5927.5927.0527.2427.060.27%13,708
Sep 27, 202427.3627.3827.1727.1726.980.37%6,113
Sep 26, 202427.1127.1626.9627.0726.88-0.65%6,599
Sep 25, 202427.3727.3727.1327.2526.88-0.34%8,960
Sep 24, 202427.2227.5627.2227.3426.970.54%28,661
Sep 23, 202426.9127.3526.9127.1926.82-0.30%32,101
Sep 20, 202427.0227.3127.0227.2826.910.27%6,866
Sep 19, 202427.1827.3527.0227.2026.830.86%15,163
Sep 18, 202427.0727.0926.9726.9726.610.30%2,696
Sep 17, 202426.9827.1726.7926.8926.53-5,186
Sep 16, 202426.6126.9326.6126.8926.531.26%17,109
Sep 13, 202426.4326.5626.4326.5626.201.08%5,443
Sep 12, 202426.1926.3626.1926.2725.920.65%5,489
Sep 11, 202426.1726.1725.5026.1025.750.58%5,701
Sep 10, 202425.8325.9825.7225.9525.600.06%3,409
Sep 9, 202425.5026.0425.5025.9325.580.96%8,696
Sep 6, 202426.1426.1425.6725.6925.34-1.60%2,311
Sep 5, 202426.2226.3026.0226.1025.75-0.28%6,205
Sep 4, 202426.3626.4626.1026.1825.82-0.09%6,685
Sep 3, 202426.4826.4826.2026.2025.85-1.02%4,171
Aug 30, 202426.4926.4926.2426.4726.111.00%8,743
Aug 29, 202426.0926.3526.0726.2125.850.44%9,697
Aug 28, 202426.2826.2926.0926.0925.74-1.10%1,921
Aug 27, 202426.2226.4326.2226.3925.850.04%2,433
Aug 26, 202426.5026.6026.2926.3725.84-0.27%6,219
Aug 23, 202426.0826.5025.9526.4525.911.97%12,107
Aug 22, 202425.8126.0025.8125.9425.410.19%5,317
Aug 21, 202425.8325.9125.8025.8925.360.06%3,158
Aug 20, 202426.0026.0025.8025.8725.35-0.33%2,735
Aug 19, 202425.7825.9625.7725.9625.430.55%5,816
Aug 16, 202425.8525.8525.5525.8225.290.12%3,708
Aug 15, 202425.6825.8525.6825.7825.261.06%41,138
Aug 14, 202425.4425.5325.3625.5125.000.73%4,927
Aug 13, 202425.4125.4125.1425.3324.821.06%5,580
Aug 12, 202425.5325.5324.9225.0624.56-0.79%7,163
Aug 9, 202425.3525.3525.1825.2624.75-0.25%1,871
Aug 8, 202425.1525.4025.1225.3324.821.12%5,127
Aug 7, 202425.5125.5125.0025.0524.54-0.69%2,156
Aug 6, 202424.5525.3824.5525.2224.711.78%7,221
Aug 5, 202425.3325.5324.3224.7824.28-3.88%22,544
Aug 2, 202425.8125.9925.5625.7825.26-0.71%13,710
Aug 1, 202426.5526.5525.9125.9625.44-1.38%4,241
Jul 31, 202426.3526.5826.1426.3325.790.37%20,284
Jul 30, 202425.9026.3025.9026.2325.700.78%10,906
Jul 29, 202426.4126.4125.9426.0325.50-0.21%15,796
Jul 26, 202425.9126.3225.9126.0825.380.59%6,961
Jul 25, 202425.8526.1625.8525.9325.230.69%12,911
Jul 24, 202426.1526.3225.7225.7525.06-1.79%8,026
Jul 23, 202426.1426.3126.0326.2225.51-6,688
Jul 22, 202426.0826.2325.9826.2225.510.58%19,203
Jul 19, 202426.0826.1325.8826.0725.370.32%4,875
Jul 18, 202426.6326.6325.9925.9925.29-1.36%7,394
Jul 17, 202426.2026.4726.2026.3525.630.72%17,377
Jul 16, 202425.9326.1925.9326.1625.451.24%21,479
Jul 15, 202425.6125.9425.6125.8425.140.65%4,372
Jul 12, 202425.7025.8925.5325.6724.98-0.08%4,729
Jul 11, 202425.2225.6925.2025.6925.002.31%9,809
Jul 10, 202424.9825.1124.9025.1124.430.69%10,491
Jul 9, 202424.7525.0024.7224.9424.270.76%37,000
Jul 8, 202424.8624.9724.7524.7524.08-0.36%6,833
Jul 5, 202424.7224.8624.7224.8424.17-0.28%4,774
Jul 3, 202424.6925.0824.6924.9124.240.04%3,913
Jul 2, 202424.7324.9024.5924.9024.230.77%7,653
Jul 1, 202424.8124.8124.4724.7124.040.46%4,176
Jun 28, 202424.6924.7324.4624.6023.930.54%6,199
Jun 27, 202424.7324.7324.4224.4623.80-0.47%4,607