Skip to main content
logo
Infrastructure Capital Equity Income ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
27.10
+0.07 (0.26%)
At close: Jul 21, 2025, 4:00 PM
27.10
0.00 (0.00%)
After-hours: Jul 21, 2025, 8:00 PM EDT

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202526.9327.2626.4427.1027.100.26%10,167
Jul 18, 202527.0427.1527.0327.0327.03-0.27%4,597
Jul 17, 202526.7027.1026.7027.1027.101.53%11,318
Jul 16, 202526.3926.7526.3926.7026.700.12%7,711
Jul 15, 202526.8626.8626.6526.6626.66-0.71%3,726
Jul 14, 202526.8126.8626.7826.8626.860.30%2,161
Jul 11, 202526.6026.8426.6026.7826.78-0.57%4,678
Jul 10, 202526.7826.9326.4526.9326.931.62%5,637
Jul 9, 202526.5926.7126.5026.5026.50-0.20%7,968
Jul 8, 202526.4626.6226.4326.5526.550.16%7,567
Jul 7, 202526.4926.7226.4626.5126.51-0.80%19,813
Jul 3, 202526.7826.7826.6226.7326.730.78%1,827
Jul 2, 202526.2626.5426.2326.5226.520.89%3,775
Jul 1, 202526.1526.3825.9326.2926.290.69%14,312
Jun 30, 202526.5326.5325.9726.1126.110.24%14,527
Jun 27, 202526.1026.2025.9726.0426.04-0.33%10,093
Jun 26, 202526.0726.1525.9726.1325.931.11%6,963
Jun 25, 202525.5126.0125.5125.8425.64-0.76%4,457
Jun 24, 202526.1326.1325.7826.0425.841.33%7,955
Jun 23, 202525.5025.7025.3825.7025.500.61%6,374
Jun 20, 202525.6725.6725.4225.5425.350.35%4,141
Jun 18, 202525.1825.6025.1825.4525.260.54%4,052
Jun 17, 202525.4925.6325.3025.3225.12-0.76%8,513
Jun 16, 202525.2225.7225.2225.5125.320.78%5,722
Jun 13, 202525.4725.6325.3125.3125.12-1.60%7,480
Jun 12, 202525.6525.7925.6425.7225.530.43%5,385
Jun 11, 202525.8125.8625.5925.6125.42-0.22%6,396
Jun 10, 202525.6125.7425.6025.6725.480.58%6,369
Jun 9, 202525.3925.6525.3925.5225.330.28%6,964
Jun 6, 202525.4225.5025.2525.4525.261.21%4,108
Jun 5, 202525.4025.4025.0425.1524.96-8,113
Jun 4, 202525.0125.2025.0125.1524.960.07%6,772
Jun 3, 202525.0025.1324.8725.1324.941.05%4,190
Jun 2, 202524.5724.8724.4224.8724.680.77%11,810
May 30, 202524.9025.0024.4224.6824.49-0.56%13,901
May 29, 202525.1625.1624.6524.8224.63-1.31%5,288
May 28, 202525.1525.1524.8725.1524.760.42%7,028
May 27, 202524.9025.0924.7825.0524.661.86%9,638
May 23, 202524.7424.7424.4424.5924.21-0.17%5,659
May 22, 202524.5124.6624.4924.6324.250.10%5,103
May 21, 202525.1525.1524.6024.6124.23-2.67%5,883
May 20, 202525.4325.4325.2025.2824.890.08%6,462
May 19, 202525.0125.3325.0025.2624.870.33%14,058
May 16, 202525.0025.2524.9925.1824.790.95%8,420
May 15, 202524.7724.9924.6524.9424.560.84%6,730
May 14, 202525.0525.0524.6524.7324.35-0.35%6,037
May 13, 202524.8824.9324.7024.8224.440.34%6,725
May 12, 202524.5024.9624.5024.7424.362.08%29,746
May 9, 202524.2924.3124.1224.2323.860.21%3,449
May 8, 202524.1424.3424.0524.1823.810.74%4,360