Skip to main content
Infrastructure Capital Equity Income ETF (ICAP)
NYSEARCA: ICAP · Real-Time Price · USD
28.01
+0.09 (0.32%)
Dec 5, 2025, 4:00 PM EST - Market closed

ICAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.9028.0927.9028.0128.010.32%13,894
Dec 4, 202527.9328.0227.8327.9227.92-0.14%7,715
Dec 3, 202527.8327.9627.7627.9627.961.43%9,112
Dec 2, 202527.9827.9827.5627.5727.56-0.49%5,724
Dec 1, 202527.9227.9227.6227.7027.70-0.37%12,211
Nov 28, 202527.6227.9227.6227.8027.800.67%10,532
Nov 26, 202527.5427.7727.2727.6227.620.15%7,638
Nov 25, 202527.3227.5827.3227.5827.371.42%8,315
Nov 24, 202526.5127.2226.5127.1926.990.98%8,028
Nov 21, 202526.7326.9826.5726.9326.731.26%6,828
Nov 20, 202527.5627.5626.5926.5926.39-1.30%15,796
Nov 19, 202527.2327.2326.7526.9426.74-0.14%15,358
Nov 18, 202526.9327.0626.7926.9826.780.29%7,638
Nov 17, 202526.8827.6326.8826.9026.70-1.65%31,312
Nov 14, 202527.3027.4327.1027.3527.150.01%8,917
Nov 13, 202527.9327.9327.3027.3527.14-1.37%13,527
Nov 12, 202528.0028.0027.4827.7327.520.37%8,375
Nov 11, 202527.5927.7327.4027.6327.420.31%10,818
Nov 10, 202527.7027.7027.2527.5427.341.05%7,042
Nov 7, 202526.9227.2726.8127.2527.050.50%15,354
Nov 6, 202527.2127.2527.1227.1226.920.34%6,854
Nov 5, 202526.9927.1326.8327.0326.831.31%10,144
Nov 4, 202526.8526.9226.5026.6826.48-0.90%9,061
Nov 3, 202527.0927.0926.6526.9226.72-0.04%19,659
Oct 31, 202527.1327.1326.5026.9326.730.96%30,154
Oct 30, 202526.9527.0326.4826.6726.47-1.43%11,043
Oct 29, 202527.6827.6827.0027.0626.66-1.51%23,300
Oct 28, 202527.4627.5327.4327.4827.06-0.92%9,202
Oct 27, 202527.8727.8727.5727.7327.311.03%14,570
Oct 24, 202527.4027.5127.3627.4527.040.39%12,392
Oct 23, 202527.6027.6027.1827.3426.930.42%23,859
Oct 22, 202527.4227.4227.1627.2326.82-0.22%14,949
Oct 21, 202527.5927.5927.1527.2926.88-0.12%46,502
Oct 20, 202527.3627.3627.0627.3226.911.07%29,923
Oct 17, 202526.9027.0926.9027.0326.630.30%5,614
Oct 16, 202527.7727.7726.8726.9526.55-1.41%19,150
Oct 15, 202527.4627.6127.1127.3426.930.71%20,971
Oct 14, 202526.6827.2526.6827.1426.741.17%8,094
Oct 13, 202527.0527.0526.6526.8326.431.59%6,265
Oct 10, 202527.1127.2026.3526.4126.01-2.98%10,776
Oct 9, 202527.4927.4927.1727.2226.81-0.37%4,538
Oct 8, 202527.2327.3627.2327.3226.910.24%2,765
Oct 7, 202527.4427.4427.2627.2626.85-0.64%9,929
Oct 6, 202527.4727.5027.3827.4327.02-0.14%9,443
Oct 3, 202527.4227.6027.3927.4727.060.38%9,815
Oct 2, 202527.4727.4727.2927.3726.96-0.76%4,461
Oct 1, 202527.5427.5927.4127.5827.170.10%4,049
Sep 30, 202527.5827.5827.3227.5527.14-0.31%18,378
Sep 29, 202528.0028.0027.5427.6427.22-1.25%12,469
Sep 26, 202527.8727.9927.8027.9927.370.84%5,167
Sep 25, 202528.0328.0327.6827.7627.14-0.86%4,685
Sep 24, 202527.7928.1227.7928.0027.370.29%5,442
Sep 23, 202527.9028.1527.9027.9127.30-0.11%8,103
Sep 22, 202527.5328.0527.5327.9527.33-0.46%13,191
Sep 19, 202527.9728.1027.9728.0727.45-0.14%1,797
Sep 18, 202528.2328.2327.8528.1127.490.36%4,958
Sep 17, 202527.8928.2127.8928.0127.390.19%14,463
Sep 16, 202528.0728.0727.8927.9627.340.18%4,440
Sep 15, 202527.5028.0027.5027.9127.290.24%11,206
Sep 12, 202527.8627.9127.7627.8427.22-0.06%6,737
Sep 11, 202527.6627.9027.6627.8627.241.07%8,452
Sep 10, 202527.6427.6427.5327.5626.950.56%4,671
Sep 9, 202527.3027.4527.3027.4126.800.26%11,969
Sep 8, 202527.3727.3727.2427.3426.730.14%8,445
Sep 5, 202527.3427.4527.1627.3026.690.14%11,024
Sep 4, 202527.2027.3427.2027.2626.660.27%16,235
Sep 3, 202527.1327.2027.0727.1926.58-0.15%5,682
Sep 2, 202527.3027.3026.9427.2326.62-0.38%7,315
Aug 29, 202527.5227.5227.3327.3326.72-0.21%5,971
Aug 28, 202527.2427.3927.1327.3926.78-0.56%6,605
Aug 27, 202527.3827.5827.3727.5426.740.46%5,649
Aug 26, 202527.2027.4327.1727.4226.61-0.05%8,414
Aug 25, 202527.5127.5127.4027.4326.63-0.13%7,643
Aug 22, 202527.3427.5827.1827.4726.661.36%9,259
Aug 21, 202527.0727.1127.0027.1026.30-0.15%3,726
Aug 20, 202526.9427.2026.9427.1426.340.25%8,309
Aug 19, 202527.1627.1727.0027.0726.280.45%3,530
Aug 18, 202526.9427.0926.9126.9526.16-0.51%9,749
Aug 15, 202527.0927.0926.9627.0926.30-0.28%4,334
Aug 14, 202526.9927.1926.9927.1726.370.12%4,578
Aug 13, 202526.9727.1326.9327.1326.340.72%7,197
Aug 12, 202526.8326.9426.7526.9426.151.16%3,963
Aug 11, 202526.6926.7026.5826.6325.85-0.39%5,544
Aug 8, 202526.7126.8426.7126.7425.950.28%3,414
Aug 7, 202526.6926.6926.6226.6625.88-0.09%2,939
Aug 6, 202526.5026.8126.5026.6925.910.55%11,678
Aug 5, 202526.7526.7526.5026.5425.76-0.49%10,822
Aug 4, 202526.8126.8126.5026.6725.890.42%3,400
Aug 1, 202526.5126.6426.4026.5625.78-0.84%5,006
Jul 31, 202527.3327.3326.7826.7826.00-0.83%10,710
Jul 30, 202527.2227.2826.9627.0126.21-1.32%10,023
Jul 29, 202527.5427.6927.2327.3726.370.58%9,343
Jul 28, 202527.5527.5527.1927.2126.22-1.01%9,485
Jul 25, 202527.4727.5027.1527.4926.49-5,442
Jul 24, 202527.4927.5827.3127.4926.490.34%10,890
Jul 23, 202527.3027.4127.1927.3926.400.93%5,167
Jul 22, 202527.2927.2927.0027.1426.150.15%8,832
Jul 21, 202526.9327.2626.4427.1026.110.26%10,168
Jul 18, 202527.0427.1527.0327.0326.05-0.27%4,597
Jul 17, 202526.7027.1026.7027.1026.121.53%11,318