Infrastructure Capital Equity Income ETF (ICAP)

26.22
-0.42 (-1.58%)
NYSE · Last Trade: Mar 22nd, 4:21 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Infrastructure Capital Equity Income ETF (ICAP)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202626.7026.7026.0326.2223,50626.22
3/19/202626.6026.7426.4326.6415,62026.64
3/18/202627.0327.0726.7126.7410,17426.74
3/17/202627.3227.3227.0127.1020,49827.10
3/16/202626.6627.0126.6626.8522,30726.85
3/13/202626.6927.0326.6026.6310,71326.63
3/12/202627.0127.0326.6526.6839,48526.68
3/11/202627.2227.3027.0127.0710,95427.07
3/10/202627.1327.7727.1327.4520,98027.45
3/09/202627.2527.5026.6227.3942,28927.39
3/06/202627.5727.5727.2027.4020,56527.40
3/05/202627.9227.9227.5127.6419,85127.64
3/04/202627.8628.0027.6627.9719,91027.97
3/03/202627.7627.8227.0227.6132,51627.61
3/02/202627.9828.1827.7728.0822,01728.08
2/27/202628.5828.5828.0028.0638,69228.06
2/26/202628.6928.7028.3528.4717,02528.47
2/25/202628.7128.9228.5628.8913,58128.65
2/24/202628.4228.8128.4228.7127,26528.47
2/23/202628.8728.9228.4228.6032,33228.36
2/20/202628.7528.9928.6028.9921,03228.75
2/19/202628.7328.8128.6228.7414,53128.50
2/18/202628.9129.0828.7528.8616,08028.62
2/17/202628.7829.0028.6428.8831,28228.64
2/13/202628.8329.1228.5628.9328,89928.69
2/12/202629.2329.2428.5328.6627,26428.42
2/11/202629.3229.3228.9729.0822,82928.83
2/10/202629.0129.2529.0129.1829,89128.94
2/09/202628.8329.0128.6929.0026,00628.76
2/06/202628.5928.8328.5428.8315,01628.59
2/05/202628.5728.5728.1728.3727,98428.13
2/04/202628.4428.6928.4428.6147,08128.37
2/03/202628.5628.8328.1428.4471,01828.20
2/02/202628.5528.6228.4628.5227,80328.28
1/30/202628.6728.9328.3328.5760,48028.33
1/29/202628.5528.9928.4728.6969,42628.45
1/28/202628.7729.0028.6628.7936,89028.31
1/27/202628.9128.9128.6528.7726,33428.29
1/26/202628.8028.9228.5528.9240,97228.44
1/23/202628.8028.8628.6428.7036,89128.22
1/22/202629.3029.3028.8128.8441,06628.36
1/21/202628.7228.8828.5028.8236,47428.34
1/20/202629.1029.1028.4528.6044,71628.13
1/16/202629.1829.1828.9129.1433,48928.66
1/15/202629.0029.1528.8129.1562,17828.67
1/14/202628.9528.9528.6028.9453,94628.46
1/13/202628.7928.8428.6128.8396,85828.35
1/12/202628.7228.8728.4728.7179,06028.23
1/09/202628.6128.6928.5028.6618,16428.18
1/08/202628.1428.4828.1428.4025,47727.93
1/07/202628.7828.7828.1428.1637,74627.70
1/06/202628.7028.7028.4328.6140,19028.13
1/05/202628.5328.6828.2528.4955,04028.02
1/02/202627.6628.2027.6628.1420,99427.67
12/31/202528.2228.2227.7827.7829,16127.32
12/30/202528.2128.2127.9528.0135,48327.55
12/29/202528.2428.4028.2428.3352,83827.58
12/26/202528.3828.4228.2928.393,62527.63
12/24/202528.1828.4028.1828.387,11527.62
12/23/202528.1528.3128.1428.208,55927.45
12/22/202528.0828.2028.0828.1312,74227.38