Infrastructure Capital Equity Income ETF (ICAP)

Last Price29.14

Change-0.01 (-0.03%)

NYSE · Last Trade: Jan 17th, 10:28 PM EST

Historical Prices For Infrastructure Capital Equity Income ETF (ICAP)

Date Range:

2025-10-18 - 2026-01-18

Date	Open	High	Low	Close	Volume	Adjusted Close
1/16/2026	29.18	29.18	28.91	29.14	33,489	29.14
1/15/2026	29.00	29.15	28.81	29.15	62,178	29.15
1/14/2026	28.95	28.95	28.60	28.94	53,946	28.94
1/13/2026	28.79	28.84	28.61	28.83	96,858	28.83
1/12/2026	28.72	28.87	28.47	28.71	79,060	28.71
1/09/2026	28.61	28.69	28.50	28.66	18,164	28.66
1/08/2026	28.14	28.48	28.14	28.40	25,477	28.40
1/07/2026	28.78	28.78	28.14	28.16	37,746	28.16
1/06/2026	28.70	28.70	28.43	28.61	40,190	28.61
1/05/2026	28.53	28.68	28.25	28.49	55,040	28.49
1/02/2026	27.66	28.20	27.66	28.14	20,994	28.14
12/31/2025	28.22	28.22	27.78	27.78	29,161	27.78
12/30/2025	28.21	28.21	27.95	28.01	35,483	28.01
12/29/2025	28.24	28.40	28.24	28.33	52,838	28.04
12/26/2025	28.38	28.42	28.29	28.39	3,625	28.10
12/24/2025	28.18	28.40	28.18	28.38	7,115	28.09
12/23/2025	28.15	28.31	28.14	28.20	8,559	27.91
12/22/2025	28.08	28.20	28.08	28.13	12,742	27.84
12/19/2025	27.94	28.08	27.94	28.06	5,280	27.77
12/18/2025	28.05	28.05	27.86	27.88	3,211	27.60
12/17/2025	28.01	28.06	27.77	27.77	10,697	27.49
12/16/2025	28.14	28.22	27.91	28.01	25,015	27.72
12/15/2025	28.63	28.63	28.01	28.13	30,563	27.84
12/12/2025	28.29	28.31	28.05	28.07	9,975	27.79
12/11/2025	28.40	28.45	28.23	28.25	29,624	27.96
12/10/2025	28.08	28.27	27.95	28.27	12,623	27.98
12/09/2025	27.74	27.95	27.73	27.85	15,556	27.57
12/08/2025	28.15	28.15	27.71	27.75	9,488	27.47
12/05/2025	27.90	28.09	27.90	28.01	13,974	27.72
12/04/2025	27.93	28.02	27.83	27.92	7,715	27.64
12/03/2025	27.83	27.96	27.76	27.96	9,112	27.67
12/02/2025	27.98	27.98	27.55	27.56	5,724	27.28
12/01/2025	27.92	27.92	27.62	27.70	12,211	27.42
11/28/2025	27.62	27.92	27.62	27.80	10,534	27.52
11/26/2025	27.54	27.77	27.27	27.62	7,638	27.34
11/25/2025	27.32	27.58	27.32	27.58	8,315	27.09
11/24/2025	26.51	27.22	26.51	27.19	8,028	26.71
11/21/2025	26.73	26.98	26.57	26.93	6,828	26.45
11/20/2025	27.56	27.56	26.59	26.59	15,796	26.13
11/19/2025	27.23	27.23	26.75	26.94	15,358	26.47
11/18/2025	26.92	27.06	26.79	26.98	7,638	26.51
11/17/2025	26.88	27.63	26.88	26.90	31,312	26.43
11/14/2025	27.30	27.43	27.10	27.35	8,917	26.87
11/13/2025	27.93	27.93	27.30	27.35	13,527	26.87
11/12/2025	28.00	28.00	27.48	27.73	8,375	27.24
11/11/2025	27.59	27.73	27.40	27.63	10,818	27.14
11/10/2025	27.70	27.70	27.25	27.54	7,042	27.06
11/07/2025	26.92	27.27	26.81	27.25	15,354	26.77
11/06/2025	27.21	27.25	27.12	27.12	6,854	26.64
11/05/2025	26.99	27.13	26.83	27.03	10,144	26.55
11/04/2025	26.85	26.92	26.50	26.68	9,061	26.21
11/03/2025	27.09	27.09	26.75	26.92	19,659	26.45
10/31/2025	27.13	27.13	26.50	26.93	30,154	26.46
10/30/2025	26.95	27.03	26.48	26.67	11,043	26.20
10/29/2025	27.68	27.68	27.00	27.06	23,300	26.38
10/28/2025	27.46	27.53	27.43	27.48	9,202	26.79
10/27/2025	27.87	27.87	27.57	27.73	14,570	27.04
10/24/2025	27.40	27.51	27.36	27.45	12,392	26.76
10/23/2025	27.60	27.60	27.18	27.34	23,859	26.66
10/22/2025	27.42	27.42	27.16	27.23	14,949	26.55
10/21/2025	27.59	27.59	27.15	27.29	46,502	26.60
10/20/2025	27.36	27.36	27.06	27.32	29,923	26.64