Infrastructure Capital Equity Income ETF (ICAP)

NYSEARCA: ICAP · Real-Time Price · USD

28.70

-0.13 (-0.47%)

At close: Apr 28, 2026, 4:00 PM EDT

28.70

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.95	28.95	28.59	28.70	28.70	-0.47%	13,132
Apr 27, 2026	28.70	28.95	28.70	28.83	28.83	0.10%	46,283
Apr 24, 2026	29.09	29.09	28.72	28.80	28.80	0.14%	11,907
Apr 23, 2026	28.97	28.97	28.52	28.76	28.76	-0.51%	19,321
Apr 22, 2026	29.32	29.32	28.80	28.91	28.91	1.01%	11,495
Apr 21, 2026	28.85	29.08	28.62	28.62	28.62	-0.60%	15,952
Apr 20, 2026	28.87	28.87	28.63	28.79	28.79	0.22%	17,718
Apr 17, 2026	28.40	28.83	28.40	28.73	28.73	1.59%	15,789
Apr 16, 2026	28.31	28.41	28.21	28.28	28.28	0.04%	15,954
Apr 15, 2026	27.94	28.32	27.94	28.27	28.27	0.75%	12,789
Apr 14, 2026	27.54	28.07	27.54	28.06	28.06	1.21%	12,027
Apr 13, 2026	27.45	27.73	27.35	27.73	27.73	0.89%	16,848
Apr 10, 2026	27.50	27.60	27.40	27.48	27.48	-0.07%	23,976
Apr 9, 2026	27.20	27.60	27.20	27.50	27.50	1.14%	20,010
Apr 8, 2026	27.00	27.26	27.00	27.19	27.19	2.80%	25,917
Apr 7, 2026	26.65	26.65	26.30	26.45	26.45	-0.82%	51,291
Apr 6, 2026	26.62	26.68	26.46	26.67	26.67	0.72%	52,756
Apr 2, 2026	25.97	26.48	25.93	26.48	26.48	0.08%	16,754
Apr 1, 2026	26.46	26.51	26.30	26.46	26.46	0.57%	15,744
Mar 31, 2026	26.00	26.36	25.88	26.31	26.31	2.73%	24,390
Mar 30, 2026	25.90	26.00	25.56	25.61	25.61	-1.46%	25,000
Mar 27, 2026	26.35	26.35	25.91	25.99	25.75	-1.35%	21,415
Mar 26, 2026	26.50	26.61	26.26	26.35	26.10	-0.85%	30,663
Mar 25, 2026	26.73	26.75	26.51	26.57	26.32	0.64%	22,386
Mar 24, 2026	26.34	26.54	26.15	26.40	26.15	0.08%	10,215
Mar 23, 2026	26.34	26.73	26.27	26.38	26.13	0.61%	26,722
Mar 20, 2026	26.70	26.70	26.03	26.22	25.97	-1.58%	23,505
Mar 19, 2026	26.60	26.74	26.43	26.64	26.39	-0.38%	15,620
Mar 18, 2026	27.03	27.07	26.71	26.74	26.49	-1.32%	10,173
Mar 17, 2026	27.32	27.32	27.01	27.10	26.84	0.93%	20,497
Mar 16, 2026	26.66	27.01	26.66	26.85	26.60	0.83%	22,307
Mar 13, 2026	26.69	27.03	26.60	26.63	26.38	-0.18%	10,713
Mar 12, 2026	27.01	27.03	26.65	26.68	26.43	-1.44%	39,485
Mar 11, 2026	27.22	27.30	27.01	27.07	26.81	-1.40%	10,953
Mar 10, 2026	27.13	27.77	27.13	27.45	27.19	0.22%	20,980
Mar 9, 2026	27.25	27.50	26.62	27.39	27.13	-0.04%	42,288
Mar 6, 2026	27.57	27.57	27.20	27.40	27.14	-0.85%	20,565
Mar 5, 2026	27.92	27.92	27.51	27.64	27.38	-1.19%	19,850
Mar 4, 2026	27.86	28.00	27.66	27.97	27.71	1.30%	19,909
Mar 3, 2026	27.76	27.82	27.02	27.61	27.35	-1.66%	32,516
Mar 2, 2026	27.98	28.18	27.77	28.08	27.81	0.06%	22,016
Feb 27, 2026	28.58	28.58	28.00	28.06	27.80	-1.44%	38,691
Feb 26, 2026	28.69	28.70	28.35	28.47	28.20	-1.45%	17,024
Feb 25, 2026	28.71	28.92	28.56	28.89	28.38	0.63%	13,580
Feb 24, 2026	28.42	28.81	28.42	28.71	28.20	0.38%	27,264
Feb 23, 2026	28.87	28.92	28.42	28.60	28.10	-1.34%	32,329
Feb 20, 2026	28.75	28.99	28.60	28.99	28.48	0.87%	21,032
Feb 19, 2026	28.73	28.81	28.62	28.74	28.23	-0.41%	14,531
Feb 18, 2026	28.91	29.08	28.75	28.86	28.35	-0.09%	16,114
Feb 17, 2026	28.78	29.00	28.64	28.88	28.37	-0.19%	31,662
Feb 13, 2026	28.83	29.12	28.56	28.93	28.42	0.96%	28,899
Feb 12, 2026	29.23	29.24	28.53	28.66	28.15	-1.43%	27,264
Feb 11, 2026	29.32	29.32	28.97	29.08	28.56	-0.36%	22,829
Feb 10, 2026	29.01	29.25	29.01	29.18	28.66	0.62%	29,891
Feb 9, 2026	28.83	29.01	28.69	29.00	28.49	0.59%	26,006
Feb 6, 2026	28.59	28.83	28.54	28.83	28.32	1.62%	15,016
Feb 5, 2026	28.57	28.57	28.17	28.37	27.87	-0.84%	27,984
Feb 4, 2026	28.44	28.69	28.44	28.61	28.10	0.60%	47,081
Feb 3, 2026	28.56	28.83	28.14	28.44	27.94	-0.27%	71,018
Feb 2, 2026	28.55	28.62	28.46	28.52	28.01	-0.19%	28,303
Jan 30, 2026	28.67	28.93	28.33	28.57	28.07	-0.42%	60,480
Jan 29, 2026	28.55	28.99	28.47	28.69	28.18	-0.35%	69,426
Jan 28, 2026	28.77	29.00	28.66	28.79	28.05	0.07%	36,890
Jan 27, 2026	28.91	28.91	28.65	28.77	28.03	-0.52%	26,354
Jan 26, 2026	28.80	28.92	28.55	28.92	28.17	0.77%	40,972
Jan 23, 2026	28.80	28.86	28.64	28.70	27.96	-0.49%	36,891
Jan 22, 2026	29.30	29.30	28.81	28.84	28.09	0.07%	41,066
Jan 21, 2026	28.72	28.88	28.50	28.82	28.08	0.77%	36,524
Jan 20, 2026	29.10	29.10	28.45	28.60	27.86	-1.85%	44,716
Jan 16, 2026	29.18	29.18	28.91	29.14	28.39	-0.03%	33,489
Jan 15, 2026	29.00	29.15	28.81	29.15	28.40	0.73%	62,178
Jan 14, 2026	28.95	28.95	28.60	28.94	28.19	0.38%	53,948
Jan 13, 2026	28.79	28.84	28.61	28.83	28.08	0.42%	96,866
Jan 12, 2026	28.72	28.87	28.47	28.71	27.97	0.19%	79,060
Jan 9, 2026	28.61	28.69	28.50	28.66	27.91	0.90%	18,164
Jan 8, 2026	28.14	28.48	28.14	28.40	27.67	0.83%	25,477
Jan 7, 2026	28.78	28.78	28.15	28.17	27.44	-1.54%	37,746
Jan 6, 2026	28.70	28.70	28.43	28.61	27.87	0.40%	40,190
Jan 5, 2026	28.53	28.68	28.25	28.49	27.75	1.24%	55,040
Jan 2, 2026	27.66	28.20	27.66	28.14	27.41	1.30%	20,994
Dec 31, 2025	28.22	28.22	27.78	27.78	27.06	-0.82%	29,161
Dec 30, 2025	28.21	28.21	27.95	28.01	27.29	-1.13%	35,508
Dec 29, 2025	28.24	28.40	28.24	28.33	27.32	-0.21%	52,838
Dec 26, 2025	28.38	28.42	28.29	28.39	27.37	0.04%	3,625
Dec 24, 2025	28.18	28.40	28.18	28.38	27.36	0.64%	7,115
Dec 23, 2025	28.15	28.31	28.14	28.20	27.19	0.25%	8,559
Dec 22, 2025	28.08	28.20	28.08	28.13	27.12	0.25%	12,742
Dec 19, 2025	27.94	28.08	27.94	28.06	27.06	0.65%	5,280
Dec 18, 2025	28.05	28.05	27.86	27.88	26.88	0.40%	3,211
Dec 17, 2025	28.01	28.06	27.77	27.77	26.78	-0.86%	10,697
Dec 16, 2025	28.14	28.22	27.91	28.01	27.01	-0.43%	25,015
Dec 15, 2025	28.63	28.63	28.01	28.13	27.12	0.20%	30,563
Dec 12, 2025	28.29	28.31	28.05	28.07	27.07	-0.62%	9,975
Dec 11, 2025	28.40	28.45	28.23	28.25	27.24	-0.05%	29,624
Dec 10, 2025	28.08	28.27	27.95	28.27	27.25	1.49%	12,623
Dec 9, 2025	27.74	27.96	27.73	27.85	26.85	0.36%	15,556
Dec 8, 2025	28.15	28.15	27.71	27.75	26.76	-0.93%	9,488
Dec 5, 2025	27.90	28.09	27.90	28.01	27.01	0.32%	13,974
Dec 4, 2025	27.93	28.02	27.83	27.92	26.92	-0.14%	7,715
Dec 3, 2025	27.83	27.96	27.76	27.96	26.96	1.43%	9,112