Skip to main content
Infrastructure Capital Equity Income ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
27.09
-0.08 (-0.28%)
At close: Aug 15, 2025, 4:00 PM
27.09
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.0927.0926.9627.0927.09-0.28%4,334
Aug 14, 202526.9927.1926.9927.1727.170.12%4,578
Aug 13, 202526.9727.1326.9327.1327.130.72%7,197
Aug 12, 202526.8326.9426.7526.9426.941.16%3,963
Aug 11, 202526.6926.7026.5826.6326.63-0.39%5,544
Aug 8, 202526.7126.8426.7126.7426.740.28%3,414
Aug 7, 202526.6926.6926.6226.6626.66-0.09%2,939
Aug 6, 202526.5026.8126.5026.6926.690.55%11,678
Aug 5, 202526.7526.7526.5026.5426.54-0.49%10,822
Aug 4, 202526.8126.8126.5026.6726.670.42%3,400
Aug 1, 202526.5126.6426.4026.5626.56-0.84%5,006
Jul 31, 202527.3327.3326.7826.7826.78-0.83%10,710
Jul 30, 202527.2227.2826.9627.0127.01-1.32%10,023
Jul 29, 202527.5427.6927.2327.3727.160.58%9,343
Jul 28, 202527.5527.5527.1927.2127.01-1.01%9,485
Jul 25, 202527.4727.5027.1527.4927.28-5,442
Jul 24, 202527.4927.5827.3127.4927.280.34%10,890
Jul 23, 202527.3027.4127.1927.3927.190.93%5,167
Jul 22, 202527.2927.2927.0027.1426.940.15%8,832
Jul 21, 202526.9327.2626.4427.1026.900.26%10,168
Jul 18, 202527.0427.1527.0327.0326.83-0.27%4,597
Jul 17, 202526.7027.1026.7027.1026.911.53%11,318
Jul 16, 202526.3926.7526.3926.7026.500.12%7,711
Jul 15, 202526.8626.8626.6526.6626.47-0.71%3,726
Jul 14, 202526.8126.8626.7826.8626.660.30%2,161
Jul 11, 202526.6026.8426.6026.7826.58-0.57%4,678
Jul 10, 202526.7826.9326.4526.9326.731.62%5,637
Jul 9, 202526.5926.7126.5026.5026.31-0.20%7,968
Jul 8, 202526.4626.6226.4326.5526.360.16%7,567
Jul 7, 202526.4926.7226.4626.5126.32-0.80%19,813
Jul 3, 202526.7826.7826.6226.7326.530.78%1,827
Jul 2, 202526.2626.5426.2326.5226.320.89%3,775
Jul 1, 202526.1526.3825.9326.2926.090.69%14,312
Jun 30, 202526.5326.5325.9726.1125.910.24%14,527
Jun 27, 202526.1026.2025.9726.0425.85-0.33%10,093
Jun 26, 202526.0726.1525.9726.1325.741.11%6,963
Jun 25, 202525.5126.0125.5125.8425.46-0.76%4,457
Jun 24, 202526.1326.1325.7826.0425.651.33%7,955
Jun 23, 202525.5025.7025.3825.7025.310.61%6,374
Jun 20, 202525.6725.6725.4225.5425.160.35%4,141
Jun 18, 202525.1825.6025.1825.4525.070.54%4,052
Jun 17, 202525.4925.6325.3025.3224.94-0.76%8,513
Jun 16, 202525.2225.7225.2225.5125.130.78%5,722
Jun 13, 202525.4725.6325.3125.3124.93-1.60%7,480
Jun 12, 202525.6525.7925.6425.7225.340.43%5,385
Jun 11, 202525.8125.8625.5925.6125.23-0.22%6,396
Jun 10, 202525.6125.7425.6025.6725.290.58%6,369
Jun 9, 202525.3925.6525.3925.5225.140.28%6,964
Jun 6, 202525.4225.5025.2525.4525.071.21%4,108
Jun 5, 202525.4025.4025.0425.1524.77-8,113