Infrastructure Capital Equity Income ETF (ICAP)

NYSEARCA: ICAP · Real-Time Price · USD

29.08

+0.04 (0.16%)

At close: Aug 24, 2026, 4:00 PM EDT

29.08

0.00 (0.00%)

After-hours: Aug 24, 2026, 4:10 PM EDT

ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	29.25	29.25	29.03	29.10	-	0.24%	9,282
Aug 21, 2026	29.09	29.31	29.03	29.03	29.03	-0.43%	16,639
Aug 20, 2026	29.43	29.43	29.12	29.16	29.16	-0.68%	26,777
Aug 19, 2026	29.50	29.50	29.21	29.36	29.36	1.23%	12,986
Aug 18, 2026	29.44	29.44	29.00	29.00	29.00	-1.85%	16,216
Aug 17, 2026	29.38	29.74	29.38	29.55	29.55	-0.46%	19,828
Aug 14, 2026	29.70	29.76	29.57	29.68	29.68	0.04%	16,387
Aug 13, 2026	29.45	29.86	29.45	29.67	29.67	0.82%	33,308
Aug 12, 2026	29.30	29.45	29.29	29.43	29.43	0.45%	13,164
Aug 11, 2026	29.13	29.30	29.08	29.30	29.30	0.63%	18,174
Aug 10, 2026	28.96	29.18	28.95	29.12	29.12	-0.26%	24,372
Aug 7, 2026	28.75	29.19	28.75	29.19	29.19	1.85%	11,633
Aug 6, 2026	29.20	29.20	28.66	28.66	28.66	-1.44%	51,686
Aug 5, 2026	29.35	29.43	28.93	29.08	29.08	-0.48%	33,831
Aug 4, 2026	28.95	29.44	28.76	29.22	29.22	1.14%	48,465
Aug 3, 2026	28.30	28.89	28.30	28.89	28.89	1.76%	43,086
Jul 31, 2026	28.47	28.47	28.06	28.39	28.39	1.10%	31,390
Jul 30, 2026	27.88	28.08	27.62	28.08	28.08	1.56%	24,619
Jul 29, 2026	28.72	28.72	27.85	27.90	27.65	-1.76%	45,048
Jul 28, 2026	28.44	28.53	28.18	28.40	28.15	0.18%	16,963
Jul 27, 2026	28.25	28.76	28.25	28.35	28.10	-0.08%	34,202
Jul 24, 2026	28.48	28.51	28.15	28.37	28.12	0.65%	11,426
Jul 23, 2026	28.26	28.50	28.11	28.19	27.94	-0.66%	23,221
Jul 22, 2026	28.24	28.44	28.24	28.38	28.12	0.27%	16,097
Jul 21, 2026	28.39	28.39	28.10	28.30	28.05	0.21%	20,501
Jul 20, 2026	28.20	28.38	28.15	28.24	27.99	-0.53%	26,653
Jul 17, 2026	28.63	28.67	28.31	28.39	28.14	-1.08%	19,557
Jul 16, 2026	28.67	28.89	28.55	28.70	28.44	0.03%	22,747
Jul 15, 2026	28.65	28.69	28.47	28.69	28.43	0.84%	33,292
Jul 14, 2026	28.50	28.53	28.35	28.45	28.20	0.71%	22,822
Jul 13, 2026	28.06	28.49	28.06	28.25	28.00	-0.68%	21,666
Jul 10, 2026	28.35	28.49	28.19	28.44	28.19	0.63%	16,096
Jul 9, 2026	28.14	28.38	28.05	28.27	28.01	0.99%	18,139
Jul 8, 2026	28.43	28.43	27.78	27.99	27.74	-1.55%	48,383
Jul 7, 2026	28.75	28.75	28.33	28.43	28.18	-0.35%	20,078
Jul 6, 2026	28.18	28.61	28.18	28.53	28.27	0.71%	25,284
Jul 2, 2026	28.43	28.45	28.08	28.33	28.08	0.62%	11,840
Jul 1, 2026	28.14	28.37	28.01	28.16	27.90	0.30%	34,944
Jun 30, 2026	28.57	28.57	27.99	28.07	27.82	-0.11%	31,930
Jun 29, 2026	28.26	28.26	28.03	28.10	27.85	0.29%	26,657
Jun 26, 2026	28.32	28.61	28.20	28.27	27.77	-0.20%	33,696
Jun 25, 2026	28.40	28.67	28.30	28.33	27.82	0.06%	34,876
Jun 24, 2026	28.56	28.60	28.25	28.31	27.81	-0.25%	27,260
Jun 23, 2026	28.50	28.50	28.13	28.38	27.88	-0.42%	41,229
Jun 22, 2026	29.22	29.22	28.50	28.50	27.99	-1.14%	79,027
Jun 18, 2026	29.24	29.24	28.55	28.83	28.32	1.16%	39,529
Jun 17, 2026	28.92	29.16	28.50	28.50	27.99	-1.25%	140,448
Jun 16, 2026	28.90	28.99	28.85	28.86	28.35	-0.03%	21,149
Jun 15, 2026	29.00	29.00	28.75	28.87	28.36	1.19%	23,358
Jun 12, 2026	28.57	28.69	28.37	28.53	28.02	0.26%	23,105