Infrastructure Capital Equity Income ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
25.54
+0.09 (0.35%)
Jun 20, 2025, 4:00 PM - Market closed
ICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.67 | 25.67 | 25.42 | 25.54 | 25.54 | 0.35% | 4,141 |
| Jun 18, 2025 | 25.18 | 25.60 | 25.18 | 25.45 | 25.45 | 0.54% | 4,052 |
| Jun 17, 2025 | 25.49 | 25.63 | 25.30 | 25.32 | 25.32 | -0.76% | 8,513 |
| Jun 16, 2025 | 25.22 | 25.72 | 25.22 | 25.51 | 25.51 | 0.78% | 5,722 |
| Jun 13, 2025 | 25.47 | 25.63 | 25.31 | 25.31 | 25.31 | -1.60% | 7,480 |
| Jun 12, 2025 | 25.65 | 25.79 | 25.64 | 25.72 | 25.72 | 0.43% | 5,385 |
| Jun 11, 2025 | 25.81 | 25.86 | 25.59 | 25.61 | 25.61 | -0.22% | 6,396 |
| Jun 10, 2025 | 25.61 | 25.74 | 25.60 | 25.67 | 25.67 | 0.58% | 6,369 |
| Jun 9, 2025 | 25.39 | 25.65 | 25.39 | 25.52 | 25.52 | 0.28% | 6,964 |
| Jun 6, 2025 | 25.42 | 25.50 | 25.25 | 25.45 | 25.45 | 1.21% | 4,108 |
| Jun 5, 2025 | 25.40 | 25.40 | 25.04 | 25.15 | 25.15 | - | 8,113 |
| Jun 4, 2025 | 25.01 | 25.20 | 25.01 | 25.15 | 25.15 | 0.07% | 6,772 |
| Jun 3, 2025 | 25.00 | 25.13 | 24.87 | 25.13 | 25.13 | 1.05% | 4,190 |
| Jun 2, 2025 | 24.57 | 24.87 | 24.42 | 24.87 | 24.87 | 0.77% | 11,810 |
| May 30, 2025 | 24.90 | 25.00 | 24.42 | 24.68 | 24.68 | -0.56% | 13,901 |
| May 29, 2025 | 25.16 | 25.16 | 24.65 | 24.82 | 24.82 | -1.31% | 5,288 |
| May 28, 2025 | 25.15 | 25.15 | 24.87 | 25.15 | 24.95 | 0.42% | 7,028 |
| May 27, 2025 | 24.90 | 25.09 | 24.78 | 25.05 | 24.85 | 1.86% | 9,638 |
| May 23, 2025 | 24.74 | 24.74 | 24.44 | 24.59 | 24.40 | -0.17% | 5,659 |
| May 22, 2025 | 24.51 | 24.66 | 24.49 | 24.63 | 24.44 | 0.10% | 5,103 |
| May 21, 2025 | 25.15 | 25.15 | 24.60 | 24.61 | 24.41 | -2.67% | 5,883 |
| May 20, 2025 | 25.43 | 25.43 | 25.20 | 25.28 | 25.08 | 0.08% | 6,462 |
| May 19, 2025 | 25.01 | 25.33 | 25.00 | 25.26 | 25.06 | 0.33% | 14,058 |
| May 16, 2025 | 25.00 | 25.25 | 24.99 | 25.18 | 24.98 | 0.95% | 8,420 |
| May 15, 2025 | 24.77 | 24.99 | 24.65 | 24.94 | 24.75 | 0.84% | 6,730 |
| May 14, 2025 | 25.05 | 25.05 | 24.65 | 24.73 | 24.54 | -0.35% | 6,037 |
| May 13, 2025 | 24.88 | 24.93 | 24.70 | 24.82 | 24.63 | 0.34% | 6,725 |
| May 12, 2025 | 24.50 | 24.96 | 24.50 | 24.74 | 24.54 | 2.08% | 29,746 |
| May 9, 2025 | 24.29 | 24.31 | 24.12 | 24.23 | 24.04 | 0.21% | 3,449 |
| May 8, 2025 | 24.14 | 24.34 | 24.05 | 24.18 | 23.99 | 0.74% | 4,360 |
| May 7, 2025 | 24.12 | 24.12 | 23.96 | 24.00 | 23.82 | 0.27% | 6,553 |
| May 6, 2025 | 24.10 | 24.10 | 23.93 | 23.94 | 23.75 | -0.83% | 6,120 |
| May 5, 2025 | 24.18 | 24.34 | 23.95 | 24.14 | 23.95 | -0.17% | 10,270 |
| May 2, 2025 | 24.21 | 24.21 | 24.10 | 24.18 | 23.99 | 1.33% | 5,891 |
| May 1, 2025 | 23.81 | 23.95 | 23.81 | 23.86 | 23.67 | 0.29% | 8,375 |
| Apr 30, 2025 | 23.80 | 23.80 | 23.25 | 23.79 | 23.61 | -0.04% | 16,632 |
| Apr 29, 2025 | 23.64 | 23.94 | 23.64 | 23.80 | 23.62 | -0.49% | 9,456 |
| Apr 28, 2025 | 23.64 | 23.92 | 23.64 | 23.92 | 23.54 | 0.83% | 5,694 |
| Apr 25, 2025 | 23.42 | 23.78 | 23.42 | 23.72 | 23.34 | 0.11% | 6,021 |
| Apr 24, 2025 | 23.34 | 23.80 | 23.34 | 23.70 | 23.32 | 1.40% | 14,268 |
| Apr 23, 2025 | 23.73 | 23.78 | 23.21 | 23.37 | 23.00 | 1.28% | 10,356 |
| Apr 22, 2025 | 23.01 | 23.08 | 22.86 | 23.07 | 22.71 | 2.18% | 10,660 |
| Apr 21, 2025 | 22.72 | 22.84 | 22.43 | 22.58 | 22.22 | -1.91% | 12,832 |
| Apr 17, 2025 | 22.90 | 23.24 | 22.85 | 23.02 | 22.65 | 0.95% | 24,282 |
| Apr 16, 2025 | 23.06 | 23.14 | 22.58 | 22.80 | 22.44 | -1.25% | 20,184 |
| Apr 15, 2025 | 22.93 | 23.20 | 22.93 | 23.09 | 22.73 | 0.44% | 16,480 |
| Apr 14, 2025 | 23.19 | 23.19 | 22.60 | 22.99 | 22.63 | 2.16% | 15,685 |
| Apr 11, 2025 | 22.86 | 22.86 | 22.08 | 22.50 | 22.15 | 0.24% | 11,407 |
| Apr 10, 2025 | 23.23 | 23.23 | 21.72 | 22.45 | 22.09 | -3.24% | 40,983 |
| Apr 9, 2025 | 21.51 | 23.36 | 21.25 | 23.20 | 22.83 | 5.51% | 21,795 |