Skip to main content
logo
Infrastructure Capital Equity Income ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
27.84
-0.02 (-0.07%)
Sep 12, 2025, 4:00 PM EDT - Market closed

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202527.8627.9127.7627.8427.84-0.06%6,737
Sep 11, 202527.6627.9027.6627.8627.861.07%8,452
Sep 10, 202527.6427.6427.5327.5627.560.56%4,671
Sep 9, 202527.3027.4527.3027.4127.410.26%11,969
Sep 8, 202527.3727.3727.2427.3427.340.14%8,445
Sep 5, 202527.3427.4527.1627.3027.300.14%11,024
Sep 4, 202527.2027.3427.2027.2627.260.27%16,235
Sep 3, 202527.1327.2027.0727.1927.19-0.15%5,682
Sep 2, 202527.3027.3026.9427.2327.23-0.38%7,315
Aug 29, 202527.5227.5227.3327.3327.33-0.21%5,971
Aug 28, 202527.2427.3927.1327.3927.39-0.56%6,605
Aug 27, 202527.3827.5827.3727.5427.340.46%5,649
Aug 26, 202527.2027.4327.1727.4227.22-0.05%8,414
Aug 25, 202527.5127.5127.4027.4327.23-0.13%7,643
Aug 22, 202527.3427.5827.1827.4727.271.36%9,259
Aug 21, 202527.0727.1127.0027.1026.90-0.15%3,726
Aug 20, 202526.9427.2026.9427.1426.940.25%8,309
Aug 19, 202527.1627.1727.0027.0726.870.45%3,530
Aug 18, 202526.9427.0926.9126.9526.76-0.51%9,749
Aug 15, 202527.0927.0926.9627.0926.89-0.28%4,334
Aug 14, 202526.9927.1926.9927.1726.970.12%4,578
Aug 13, 202526.9727.1326.9327.1326.940.72%7,197
Aug 12, 202526.8326.9426.7526.9426.751.16%3,963
Aug 11, 202526.6926.7026.5826.6326.44-0.39%5,544
Aug 8, 202526.7126.8426.7126.7426.540.28%3,414
Aug 7, 202526.6926.6926.6226.6626.47-0.09%2,939
Aug 6, 202526.5026.8126.5026.6926.490.55%11,678
Aug 5, 202526.7526.7526.5026.5426.35-0.49%10,822
Aug 4, 202526.8126.8126.5026.6726.480.42%3,400
Aug 1, 202526.5126.6426.4026.5626.37-0.84%5,006
Jul 31, 202527.3327.3326.7826.7826.59-0.83%10,710
Jul 30, 202527.2227.2826.9627.0126.81-1.32%10,023
Jul 29, 202527.5427.6927.2327.3726.970.58%9,343
Jul 28, 202527.5527.5527.1927.2126.81-1.01%9,485
Jul 25, 202527.4727.5027.1527.4927.09-5,442
Jul 24, 202527.4927.5827.3127.4927.090.34%10,890
Jul 23, 202527.3027.4127.1927.3926.990.93%5,167
Jul 22, 202527.2927.2927.0027.1426.750.15%8,832
Jul 21, 202526.9327.2626.4427.1026.710.26%10,168
Jul 18, 202527.0427.1527.0327.0326.64-0.27%4,597
Jul 17, 202526.7027.1026.7027.1026.711.53%11,318
Jul 16, 202526.3926.7526.3926.7026.310.12%7,711
Jul 15, 202526.8626.8626.6526.6626.28-0.71%3,726
Jul 14, 202526.8126.8626.7826.8626.460.30%2,161
Jul 11, 202526.6026.8426.6026.7826.39-0.57%4,678
Jul 10, 202526.7826.9326.4526.9326.541.62%5,637
Jul 9, 202526.5926.7126.5026.5026.11-0.20%7,968
Jul 8, 202526.4626.6226.4326.5526.170.16%7,567
Jul 7, 202526.4926.7226.4626.5126.12-0.80%19,813
Jul 3, 202526.7826.7826.6226.7326.340.78%1,827