Infrastructure Capital Equity Income ETF (ICAP)

ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.69	28.70	28.35	28.47	28.47	-1.45%	16,997
Feb 25, 2026	28.71	28.92	28.56	28.89	28.89	0.63%	13,579
Feb 24, 2026	28.42	28.81	28.42	28.71	28.71	0.38%	27,250
Feb 23, 2026	28.87	28.92	28.42	28.60	28.60	-1.34%	32,329
Feb 20, 2026	28.75	28.99	28.60	28.99	28.99	0.87%	21,028
Feb 19, 2026	28.73	28.81	28.62	28.74	28.74	-0.41%	14,521
Feb 18, 2026	28.91	29.08	28.75	28.86	28.86	-0.09%	16,045
Feb 17, 2026	28.78	29.00	28.64	28.88	28.88	-0.19%	31,280
Feb 13, 2026	28.83	29.12	28.56	28.93	28.93	0.96%	28,899
Feb 12, 2026	29.23	29.24	28.53	28.66	28.66	-1.43%	27,214
Feb 11, 2026	29.32	29.32	28.97	29.08	29.08	-0.36%	22,829
Feb 10, 2026	29.01	29.25	29.01	29.18	29.18	0.62%	29,891
Feb 9, 2026	28.83	29.01	28.69	29.00	29.00	0.59%	26,003
Feb 6, 2026	28.59	28.83	28.54	28.83	28.83	1.62%	15,015
Feb 5, 2026	28.57	28.57	28.17	28.37	28.37	-0.84%	27,817
Feb 4, 2026	28.44	28.69	28.44	28.61	28.61	0.60%	47,081
Feb 3, 2026	28.56	28.83	28.14	28.44	28.44	-0.27%	71,018
Feb 2, 2026	28.55	28.62	28.46	28.52	28.52	-0.19%	27,798
Jan 30, 2026	28.67	28.93	28.33	28.57	28.57	-0.42%	60,480
Jan 29, 2026	28.55	28.99	28.47	28.69	28.69	-0.35%	69,426
Jan 28, 2026	28.77	29.00	28.66	28.79	28.55	0.07%	36,890
Jan 27, 2026	28.91	28.91	28.65	28.77	28.53	-0.52%	26,354
Jan 26, 2026	28.80	28.92	28.55	28.92	28.68	0.77%	40,972
Jan 23, 2026	28.80	28.86	28.64	28.70	28.46	-0.49%	36,891
Jan 22, 2026	29.30	29.30	28.81	28.84	28.60	0.07%	41,066
Jan 21, 2026	28.72	28.88	28.50	28.82	28.58	0.77%	36,524
Jan 20, 2026	29.10	29.10	28.45	28.60	28.36	-1.85%	44,716
Jan 16, 2026	29.18	29.18	28.91	29.14	28.90	-0.03%	33,489
Jan 15, 2026	29.00	29.15	28.81	29.15	28.91	0.73%	62,178
Jan 14, 2026	28.95	28.95	28.60	28.94	28.70	0.38%	53,948
Jan 13, 2026	28.79	28.84	28.61	28.83	28.59	0.42%	96,866
Jan 12, 2026	28.72	28.87	28.47	28.71	28.47	0.19%	79,060
Jan 9, 2026	28.61	28.69	28.50	28.66	28.42	0.90%	18,164
Jan 8, 2026	28.14	28.48	28.14	28.40	28.16	0.83%	25,477
Jan 7, 2026	28.78	28.78	28.15	28.17	27.93	-1.54%	37,746
Jan 6, 2026	28.70	28.70	28.43	28.61	28.37	0.40%	40,190
Jan 5, 2026	28.53	28.68	28.25	28.49	28.25	1.24%	55,040
Jan 2, 2026	27.66	28.20	27.66	28.14	27.91	1.30%	20,994
Dec 31, 2025	28.22	28.22	27.78	27.78	27.55	-0.82%	29,161
Dec 30, 2025	28.21	28.21	27.95	28.01	27.78	-1.13%	35,508
Dec 29, 2025	28.24	28.40	28.24	28.33	27.81	-0.21%	52,838
Dec 26, 2025	28.38	28.42	28.29	28.39	27.87	0.04%	3,625
Dec 24, 2025	28.18	28.40	28.18	28.38	27.86	0.64%	7,115
Dec 23, 2025	28.15	28.31	28.14	28.20	27.68	0.25%	8,559
Dec 22, 2025	28.08	28.20	28.08	28.13	27.61	0.25%	12,742
Dec 19, 2025	27.94	28.08	27.94	28.06	27.54	0.65%	5,280
Dec 18, 2025	28.05	28.05	27.86	27.88	27.37	0.40%	3,211
Dec 17, 2025	28.01	28.06	27.77	27.77	27.26	-0.86%	10,697
Dec 16, 2025	28.14	28.22	27.91	28.01	27.49	-0.43%	25,015
Dec 15, 2025	28.63	28.63	28.01	28.13	27.61	0.20%	30,563

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.