Infrastructure Capital Equity Income ETF (ICAP)

ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	28.72	28.87	28.47	28.70	-	0.16%	54,805
Jan 9, 2026	28.61	28.69	28.50	28.66	28.66	0.90%	18,164
Jan 8, 2026	28.14	28.48	28.14	28.40	28.40	0.83%	25,477
Jan 7, 2026	28.78	28.78	28.15	28.17	28.17	-1.54%	37,746
Jan 6, 2026	28.70	28.70	28.43	28.61	28.61	0.40%	40,189
Jan 5, 2026	28.53	28.68	28.25	28.49	28.49	1.24%	55,015
Jan 2, 2026	27.66	28.20	27.66	28.14	28.14	1.30%	20,989
Dec 31, 2025	28.22	28.22	27.78	27.78	27.78	-0.82%	29,161
Dec 30, 2025	28.21	28.21	27.95	28.01	28.01	-1.13%	35,483
Dec 29, 2025	28.24	28.40	28.24	28.33	28.04	-0.21%	52,838
Dec 26, 2025	28.38	28.42	28.29	28.39	28.10	0.04%	3,625
Dec 24, 2025	28.18	28.40	28.18	28.38	28.09	0.64%	7,115
Dec 23, 2025	28.15	28.31	28.14	28.20	27.91	0.25%	8,559
Dec 22, 2025	28.08	28.20	28.08	28.13	27.84	0.25%	12,742
Dec 19, 2025	27.94	28.08	27.94	28.06	27.77	0.65%	5,280
Dec 18, 2025	28.05	28.05	27.86	27.88	27.60	0.40%	3,211
Dec 17, 2025	28.01	28.06	27.77	27.77	27.49	-0.86%	10,697
Dec 16, 2025	28.14	28.22	27.91	28.01	27.72	-0.43%	25,015
Dec 15, 2025	28.63	28.63	28.01	28.13	27.84	0.20%	30,563
Dec 12, 2025	28.29	28.31	28.05	28.07	27.79	-0.62%	9,975
Dec 11, 2025	28.40	28.45	28.23	28.25	27.96	-0.05%	29,624
Dec 10, 2025	28.08	28.27	27.95	28.27	27.98	1.49%	12,623
Dec 9, 2025	27.74	27.96	27.73	27.85	27.57	0.36%	15,556
Dec 8, 2025	28.15	28.15	27.71	27.75	27.47	-0.93%	9,488
Dec 5, 2025	27.90	28.09	27.90	28.01	27.72	0.32%	13,974
Dec 4, 2025	27.93	28.02	27.83	27.92	27.64	-0.14%	7,715
Dec 3, 2025	27.83	27.96	27.76	27.96	27.67	1.43%	9,112
Dec 2, 2025	27.98	27.98	27.56	27.57	27.28	-0.49%	5,724
Dec 1, 2025	27.92	27.92	27.62	27.70	27.42	-0.37%	12,211
Nov 28, 2025	27.62	27.92	27.62	27.80	27.52	0.67%	10,534
Nov 26, 2025	27.54	27.77	27.27	27.62	27.34	0.15%	7,638
Nov 25, 2025	27.32	27.58	27.32	27.58	27.09	1.42%	8,315
Nov 24, 2025	26.51	27.22	26.51	27.19	26.71	0.98%	8,028
Nov 21, 2025	26.73	26.98	26.57	26.93	26.45	1.26%	6,828
Nov 20, 2025	27.56	27.56	26.59	26.59	26.13	-1.30%	15,796
Nov 19, 2025	27.23	27.23	26.75	26.94	26.47	-0.14%	15,358
Nov 18, 2025	26.93	27.06	26.79	26.98	26.51	0.29%	7,638
Nov 17, 2025	26.88	27.63	26.88	26.90	26.43	-1.65%	31,312
Nov 14, 2025	27.30	27.43	27.10	27.35	26.87	0.01%	8,917
Nov 13, 2025	27.93	27.93	27.30	27.35	26.87	-1.37%	13,527
Nov 12, 2025	28.00	28.00	27.48	27.73	27.24	0.37%	8,375
Nov 11, 2025	27.59	27.73	27.40	27.63	27.14	0.31%	10,818
Nov 10, 2025	27.70	27.70	27.25	27.54	27.06	1.05%	7,042
Nov 7, 2025	26.92	27.27	26.81	27.25	26.77	0.50%	15,354
Nov 6, 2025	27.21	27.25	27.12	27.12	26.64	0.34%	6,854
Nov 5, 2025	26.99	27.13	26.83	27.03	26.55	1.31%	10,144
Nov 4, 2025	26.85	26.92	26.50	26.68	26.21	-0.90%	9,061
Nov 3, 2025	27.09	27.09	26.65	26.92	26.45	-0.04%	19,659
Oct 31, 2025	27.13	27.13	26.50	26.93	26.46	0.96%	30,154
Oct 30, 2025	26.95	27.03	26.48	26.67	26.20	-1.43%	11,043

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.