Infrastructure Capital Equity Income ETF (ICAP)

NYSEARCA: ICAP · Real-Time Price · USD

27.94

-0.08 (-0.28%)

At close: Sep 18, 2026, 4:00 PM EDT

27.92

-0.02 (-0.08%)

After-hours: Sep 18, 2026, 8:00 PM EDT

ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.56	28.01	27.56	27.94	27.94	-0.27%	48,154
Sep 17, 2026	27.84	28.06	27.77	28.02	28.02	1.36%	19,918
Sep 16, 2026	27.73	27.85	27.35	27.64	27.64	0.56%	25,880
Sep 15, 2026	27.58	27.79	27.49	27.49	27.49	-0.57%	12,378
Sep 14, 2026	28.05	28.05	27.40	27.64	27.64	-1.94%	30,877
Sep 11, 2026	28.24	28.37	28.07	28.19	28.19	0.61%	17,825
Sep 10, 2026	28.50	28.50	28.01	28.02	28.02	-2.03%	28,340
Sep 9, 2026	28.65	28.76	28.50	28.60	28.60	-0.60%	14,155
Sep 8, 2026	29.00	29.00	28.72	28.77	28.77	0.29%	28,518
Sep 4, 2026	28.70	28.71	28.52	28.69	28.69	0.43%	8,939
Sep 3, 2026	28.30	28.69	28.30	28.57	28.56	1.06%	12,109
Sep 2, 2026	28.52	28.52	28.04	28.26	28.26	0.56%	11,879
Sep 1, 2026	28.53	28.61	27.99	28.11	28.11	-1.48%	22,156
Aug 31, 2026	28.97	29.33	28.50	28.53	28.53	-0.83%	24,245
Aug 28, 2026	29.33	29.33	28.67	28.77	28.77	-1.33%	29,930
Aug 27, 2026	29.45	29.45	29.03	29.16	29.16	-0.02%	14,928
Aug 26, 2026	29.41	29.41	29.20	29.41	29.16	0.51%	13,772
Aug 25, 2026	29.10	29.30	29.10	29.26	29.01	0.63%	13,281
Aug 24, 2026	29.25	29.25	29.03	29.08	28.83	0.16%	13,232
Aug 21, 2026	29.09	29.31	29.03	29.03	28.78	-0.43%	16,641
Aug 20, 2026	29.43	29.43	29.12	29.16	28.91	-0.68%	27,104
Aug 19, 2026	29.50	29.50	29.21	29.36	29.11	1.23%	13,309
Aug 18, 2026	29.44	29.44	29.00	29.00	28.75	-1.85%	16,347
Aug 17, 2026	29.38	29.74	29.38	29.55	29.30	-0.46%	19,831
Aug 14, 2026	29.70	29.76	29.57	29.68	29.43	0.04%	16,407
Aug 13, 2026	29.45	29.86	29.45	29.67	29.42	0.82%	33,309
Aug 12, 2026	29.30	29.45	29.29	29.43	29.18	0.45%	13,165
Aug 11, 2026	29.13	29.30	29.08	29.30	29.05	0.63%	18,175
Aug 10, 2026	28.96	29.18	28.95	29.12	28.87	-0.26%	24,373
Aug 7, 2026	28.75	29.19	28.75	29.19	28.94	1.85%	11,634
Aug 6, 2026	29.20	29.20	28.66	28.66	28.42	-1.44%	51,686
Aug 5, 2026	29.35	29.43	28.93	29.08	28.83	-0.48%	33,974
Aug 4, 2026	28.95	29.44	28.76	29.22	28.97	1.14%	48,569
Aug 3, 2026	28.30	28.89	28.30	28.89	28.64	1.76%	43,097
Jul 31, 2026	28.47	28.47	28.06	28.39	28.15	1.10%	31,390
Jul 30, 2026	27.88	28.08	27.62	28.08	27.84	1.56%	24,624
Jul 29, 2026	28.72	28.72	27.85	27.90	27.41	-1.76%	45,048
Jul 28, 2026	28.44	28.53	28.18	28.40	27.91	0.18%	16,963
Jul 27, 2026	28.25	28.76	28.25	28.35	27.86	-0.08%	34,202
Jul 24, 2026	28.48	28.51	28.15	28.37	27.88	0.65%	11,426
Jul 23, 2026	28.26	28.50	28.11	28.19	27.70	-0.66%	23,221
Jul 22, 2026	28.24	28.44	28.24	28.38	27.88	0.27%	16,097
Jul 21, 2026	28.39	28.39	28.10	28.30	27.81	0.21%	20,501
Jul 20, 2026	28.20	28.38	28.15	28.24	27.75	-0.53%	26,653
Jul 17, 2026	28.63	28.67	28.31	28.39	27.90	-1.08%	19,557
Jul 16, 2026	28.67	28.89	28.55	28.70	28.20	0.03%	22,747
Jul 15, 2026	28.65	28.69	28.47	28.69	28.19	0.84%	33,292
Jul 14, 2026	28.50	28.53	28.35	28.45	27.96	0.71%	22,822
Jul 13, 2026	28.06	28.49	28.06	28.25	27.76	-0.68%	21,666
Jul 10, 2026	28.35	28.49	28.19	28.44	27.95	0.63%	16,096