Infrastructure Capital Equity Income ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
26.46
+0.15 (0.57%)
At close: Apr 1, 2026, 4:00 PM EDT
26.46
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
ICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.46 | 26.51 | 26.30 | 26.46 | - | 0.57% | 15,631 |
| Mar 31, 2026 | 26.00 | 26.36 | 25.88 | 26.31 | 26.31 | 2.73% | 24,390 |
| Mar 30, 2026 | 25.90 | 26.00 | 25.56 | 25.61 | 25.61 | -1.46% | 25,000 |
| Mar 27, 2026 | 26.35 | 26.35 | 25.91 | 25.99 | 25.75 | -1.35% | 21,415 |
| Mar 26, 2026 | 26.50 | 26.61 | 26.26 | 26.35 | 26.10 | -0.85% | 30,663 |
| Mar 25, 2026 | 26.73 | 26.75 | 26.51 | 26.57 | 26.32 | 0.64% | 22,386 |
| Mar 24, 2026 | 26.34 | 26.54 | 26.15 | 26.40 | 26.15 | 0.08% | 10,215 |
| Mar 23, 2026 | 26.34 | 26.73 | 26.27 | 26.38 | 26.13 | 0.61% | 26,722 |
| Mar 20, 2026 | 26.70 | 26.70 | 26.03 | 26.22 | 25.97 | -1.58% | 23,505 |
| Mar 19, 2026 | 26.60 | 26.74 | 26.43 | 26.64 | 26.39 | -0.38% | 15,620 |
| Mar 18, 2026 | 27.03 | 27.07 | 26.71 | 26.74 | 26.49 | -1.32% | 10,173 |
| Mar 17, 2026 | 27.32 | 27.32 | 27.01 | 27.10 | 26.84 | 0.93% | 20,497 |
| Mar 16, 2026 | 26.66 | 27.01 | 26.66 | 26.85 | 26.60 | 0.83% | 22,307 |
| Mar 13, 2026 | 26.69 | 27.03 | 26.60 | 26.63 | 26.38 | -0.18% | 10,713 |
| Mar 12, 2026 | 27.01 | 27.03 | 26.65 | 26.68 | 26.43 | -1.44% | 39,485 |
| Mar 11, 2026 | 27.22 | 27.30 | 27.01 | 27.07 | 26.81 | -1.40% | 10,953 |
| Mar 10, 2026 | 27.13 | 27.77 | 27.13 | 27.45 | 27.19 | 0.22% | 20,980 |
| Mar 9, 2026 | 27.25 | 27.50 | 26.62 | 27.39 | 27.13 | -0.04% | 42,288 |
| Mar 6, 2026 | 27.57 | 27.57 | 27.20 | 27.40 | 27.14 | -0.85% | 20,565 |
| Mar 5, 2026 | 27.92 | 27.92 | 27.51 | 27.64 | 27.38 | -1.19% | 19,850 |
| Mar 4, 2026 | 27.86 | 28.00 | 27.66 | 27.97 | 27.71 | 1.30% | 19,909 |
| Mar 3, 2026 | 27.76 | 27.82 | 27.02 | 27.61 | 27.35 | -1.66% | 32,516 |
| Mar 2, 2026 | 27.98 | 28.18 | 27.77 | 28.08 | 27.81 | 0.06% | 22,016 |
| Feb 27, 2026 | 28.58 | 28.58 | 28.00 | 28.06 | 27.80 | -1.44% | 38,691 |
| Feb 26, 2026 | 28.69 | 28.70 | 28.35 | 28.47 | 28.20 | -1.45% | 17,024 |
| Feb 25, 2026 | 28.71 | 28.92 | 28.56 | 28.89 | 28.38 | 0.63% | 13,580 |
| Feb 24, 2026 | 28.42 | 28.81 | 28.42 | 28.71 | 28.20 | 0.38% | 27,264 |
| Feb 23, 2026 | 28.87 | 28.92 | 28.42 | 28.60 | 28.10 | -1.34% | 32,329 |
| Feb 20, 2026 | 28.75 | 28.99 | 28.60 | 28.99 | 28.48 | 0.87% | 21,032 |
| Feb 19, 2026 | 28.73 | 28.81 | 28.62 | 28.74 | 28.23 | -0.41% | 14,531 |
| Feb 18, 2026 | 28.91 | 29.08 | 28.75 | 28.86 | 28.35 | -0.09% | 16,114 |
| Feb 17, 2026 | 28.78 | 29.00 | 28.64 | 28.88 | 28.37 | -0.19% | 31,662 |
| Feb 13, 2026 | 28.83 | 29.12 | 28.56 | 28.93 | 28.42 | 0.96% | 28,899 |
| Feb 12, 2026 | 29.23 | 29.24 | 28.53 | 28.66 | 28.15 | -1.43% | 27,264 |
| Feb 11, 2026 | 29.32 | 29.32 | 28.97 | 29.08 | 28.56 | -0.36% | 22,829 |
| Feb 10, 2026 | 29.01 | 29.25 | 29.01 | 29.18 | 28.66 | 0.62% | 29,891 |
| Feb 9, 2026 | 28.83 | 29.01 | 28.69 | 29.00 | 28.49 | 0.59% | 26,006 |
| Feb 6, 2026 | 28.59 | 28.83 | 28.54 | 28.83 | 28.32 | 1.62% | 15,016 |
| Feb 5, 2026 | 28.57 | 28.57 | 28.17 | 28.37 | 27.87 | -0.84% | 27,984 |
| Feb 4, 2026 | 28.44 | 28.69 | 28.44 | 28.61 | 28.10 | 0.60% | 47,081 |
| Feb 3, 2026 | 28.56 | 28.83 | 28.14 | 28.44 | 27.94 | -0.27% | 71,018 |
| Feb 2, 2026 | 28.55 | 28.62 | 28.46 | 28.52 | 28.01 | -0.19% | 28,303 |
| Jan 30, 2026 | 28.67 | 28.93 | 28.33 | 28.57 | 28.07 | -0.42% | 60,480 |
| Jan 29, 2026 | 28.55 | 28.99 | 28.47 | 28.69 | 28.18 | -0.35% | 69,426 |
| Jan 28, 2026 | 28.77 | 29.00 | 28.66 | 28.79 | 28.05 | 0.07% | 36,890 |
| Jan 27, 2026 | 28.91 | 28.91 | 28.65 | 28.77 | 28.03 | -0.52% | 26,354 |
| Jan 26, 2026 | 28.80 | 28.92 | 28.55 | 28.92 | 28.17 | 0.77% | 40,972 |
| Jan 23, 2026 | 28.80 | 28.86 | 28.64 | 28.70 | 27.96 | -0.49% | 36,891 |
| Jan 22, 2026 | 29.30 | 29.30 | 28.81 | 28.84 | 28.09 | 0.07% | 41,066 |
| Jan 21, 2026 | 28.72 | 28.88 | 28.50 | 28.82 | 28.08 | 0.77% | 36,524 |