Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Infrastructure Capital Equity Income ETF (ICAP)

28.40
+0.12 (0.42%)
NYSE· Last Trade: May 23rd, 1:56 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Infrastructure Capital Equity Income ETF (ICAP)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/202628.4928.5428.3028.4019,52628.40
5/21/202628.1528.3228.0728.2834,63628.28
5/20/202628.0028.1627.7828.1240,55728.12
5/19/202627.9327.9327.7427.7521,44427.75
5/18/202628.1428.1727.6727.8540,44527.85
5/15/202628.3528.4127.9728.0195,00428.01
5/14/202628.2528.5728.2528.4124,84428.41
5/13/202628.3528.3528.1728.2059,42428.20
5/12/202628.2528.3528.0928.2618,69128.26
5/11/202628.6928.6928.2928.3227,84928.32
5/08/202628.7228.7228.2128.3625,72628.36
5/07/202628.6128.6128.4128.5216,00428.52
5/06/202628.5028.7228.5028.5738,02628.57
5/05/202628.3328.6428.3128.5217,85828.52
5/04/202628.3228.6528.3228.3629,56528.36
5/01/202629.0429.0428.5328.5815,12728.58
4/30/202628.4528.6128.1428.6119,77228.61
4/29/202628.4528.4528.0328.1312,60828.13
4/28/202628.9528.9528.5928.7013,13228.45
4/27/202628.7028.9528.7028.8346,28728.58
4/24/202629.0929.0928.7228.8011,90728.56
4/23/202628.9728.9728.5228.7619,32428.52
4/22/202629.3229.3228.8028.9111,50528.66
4/21/202628.8529.0828.6228.6215,95228.38
4/20/202628.8728.8728.6328.7917,82528.55
4/17/202628.3928.8328.3928.7315,79028.48
4/16/202628.3128.4128.2128.2815,95528.04
4/15/202627.9428.3227.9428.2712,79028.03
4/14/202627.5428.0727.5428.0612,03727.82
4/13/202627.4527.7327.3527.7316,84927.49
4/10/202627.5027.6027.4027.4823,97627.25
4/09/202627.2027.6027.2027.5020,01027.27
4/08/202627.0027.2627.0027.1925,91726.96
4/07/202626.6526.6526.3026.4551,51126.22
4/06/202626.6226.6826.4626.6752,80626.44
4/02/202625.9726.4825.9326.4816,75426.25
4/01/202626.4626.5126.3026.4615,74526.23
3/31/202626.0026.3625.8826.3124,39126.09
3/30/202625.9026.0025.5625.6125,45525.39
3/27/202626.3526.3525.9125.9921,41625.53
3/26/202626.5026.6126.2626.3430,66425.87
3/25/202626.7326.7526.5126.5722,38826.09
3/24/202626.3426.5426.1526.4010,21625.93
3/23/202626.3426.7326.2726.3826,72325.91
3/20/202626.7026.7026.0326.2223,50625.75
3/19/202626.6026.7426.4326.6415,62026.16
3/18/202627.0327.0726.7126.7410,17426.26
3/17/202627.3227.3227.0127.1020,49826.62
3/16/202626.6627.0126.6626.8522,30726.37
3/13/202626.6927.0326.6026.6310,71326.15
3/12/202627.0127.0326.6526.6839,48526.20
3/11/202627.2227.3027.0127.0710,95426.58
3/10/202627.1327.7727.1327.4520,98026.96
3/09/202627.2527.5026.6227.3942,28926.90
3/06/202627.5727.5727.2027.4020,56526.91
3/05/202627.9227.9227.5127.6419,85127.14
3/04/202627.8628.0027.6627.9719,91027.47
3/03/202627.7627.8227.0227.6132,51627.12
3/02/202627.9828.1827.7728.0822,01727.57
2/27/202628.5828.5828.0028.0638,69227.56
2/26/202628.6928.7028.3528.4717,02527.96
2/25/202628.7128.9228.5628.8913,58128.14
2/24/202628.4228.8128.4228.7127,26527.96
2/23/202628.8728.9228.4228.6032,33227.86