Skip to main content
logo
Infrastructure Capital Equity Income ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
27.26
-0.18 (-0.64%)
At close: Oct 7, 2025, 4:00 PM EDT
27.26
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:10 PM EDT

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202527.4427.4427.3027.29--0.52%7,992
Oct 6, 202527.4727.5027.3827.4327.43-0.14%9,443
Oct 3, 202527.4227.6027.3927.4727.470.38%9,815
Oct 2, 202527.4727.4727.2927.3727.37-0.76%4,461
Oct 1, 202527.5427.5927.4127.5827.580.10%4,049
Sep 30, 202527.5827.5827.3227.5527.55-0.31%18,378
Sep 29, 202528.0028.0027.5427.6427.64-1.25%12,469
Sep 26, 202527.8727.9927.8027.9927.780.84%5,167
Sep 25, 202528.0328.0327.6827.7627.55-0.86%4,685
Sep 24, 202527.7928.1227.7928.0027.790.29%5,442
Sep 23, 202527.9028.1527.9027.9127.71-0.11%8,103
Sep 22, 202527.5328.0527.5327.9527.74-0.46%13,191
Sep 19, 202527.9728.1027.9728.0727.87-0.14%1,797
Sep 18, 202528.2328.2327.8528.1127.910.36%4,958
Sep 17, 202527.8928.2127.8928.0127.800.19%14,463
Sep 16, 202528.0728.0727.8927.9627.750.18%4,440
Sep 15, 202527.5028.0027.5027.9127.700.24%11,206
Sep 12, 202527.8627.9127.7627.8427.64-0.06%6,737
Sep 11, 202527.6627.9027.6627.8627.651.07%8,452
Sep 10, 202527.6427.6427.5327.5627.360.56%4,671
Sep 9, 202527.3027.4527.3027.4127.210.26%11,969
Sep 8, 202527.3727.3727.2427.3427.140.14%8,445
Sep 5, 202527.3427.4527.1627.3027.100.14%11,024
Sep 4, 202527.2027.3427.2027.2627.060.27%16,235
Sep 3, 202527.1327.2027.0727.1926.99-0.15%5,682
Sep 2, 202527.3027.3026.9427.2327.03-0.38%7,315
Aug 29, 202527.5227.5227.3327.3327.13-0.21%5,971
Aug 28, 202527.2427.3927.1327.3927.19-0.56%6,605
Aug 27, 202527.3827.5827.3727.5427.140.46%5,649
Aug 26, 202527.2027.4327.1727.4227.02-0.05%8,414
Aug 25, 202527.5127.5127.4027.4327.03-0.13%7,643
Aug 22, 202527.3427.5827.1827.4727.071.36%9,259
Aug 21, 202527.0727.1127.0027.1026.70-0.15%3,726
Aug 20, 202526.9427.2026.9427.1426.740.25%8,309
Aug 19, 202527.1627.1727.0027.0726.680.45%3,530
Aug 18, 202526.9427.0926.9126.9526.56-0.51%9,749
Aug 15, 202527.0927.0926.9627.0926.70-0.28%4,334
Aug 14, 202526.9927.1926.9927.1726.770.12%4,578
Aug 13, 202526.9727.1326.9327.1326.740.72%7,197
Aug 12, 202526.8326.9426.7526.9426.551.16%3,963
Aug 11, 202526.6926.7026.5826.6326.24-0.39%5,544
Aug 8, 202526.7126.8426.7126.7426.350.28%3,414
Aug 7, 202526.6926.6926.6226.6626.27-0.09%2,939
Aug 6, 202526.5026.8126.5026.6926.300.55%11,678
Aug 5, 202526.7526.7526.5026.5426.15-0.49%10,822
Aug 4, 202526.8126.8126.5026.6726.280.42%3,400
Aug 1, 202526.5126.6426.4026.5626.17-0.84%5,006
Jul 31, 202527.3327.3326.7826.7826.39-0.83%10,710
Jul 30, 202527.2227.2826.9627.0126.61-1.32%10,023
Jul 29, 202527.5427.6927.2327.3726.770.58%9,343