Get the Stockscreener App
27.17
0.37%
0.10
After Hours:
27.27
0.1023
+0.38%
Infracap Equity Income Fund Etf Stock (ICAP) Price History
The historical daily chart and data for Infracap Equity Income Fund Etf stock (ICAP), show that the latest closing stock price as of September 27, 2024, is $27.17.
- Infracap Equity Income Fund Etf all-time high stock price is $30.39, occurred on May 04, 2022.
- The lowest Infracap Equity Income Fund Etf stock price recorded was $20.70 on October 30, 2023. Since then, Infracap Equity Income Fund Etf's stock price has risen over 31.24% to $27.17 now.
- The 52-week high stock price for ICAP is $27.56, representing a 1.44% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for ICAP is $20.70, indicating a -23.81% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Infracap Equity Income Fund Etf (ICAP) stock in the beginning of 2023 was $30.36. The stock closed the year at $29.70, a loss of over -2.17% for the year.
The table below shows more information about ICAP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 27, 2024 | $27.38 | $27.17 | $0.2123 | 6,113.0 | +0.37% |
| Sep 26, 2024 | $27.16 | $26.96 | $0.20 | 6,599.0 | -0.66% |
| Sep 25, 2024 | $27.37 | $27.13 | $0.2399 | 8,960.0 | -0.34% |
| Sep 24, 2024 | $27.56 | $27.22 | $0.34 | 28,661.0 | +0.54% |
| Sep 23, 2024 | $27.35 | $26.91 | $0.44 | 32,101.0 | -0.30% |
| Sep 20, 2024 | $27.31 | $27.02 | $0.2899 | 6,866.0 | +0.27% |
| Sep 19, 2024 | $27.35 | $27.02 | $0.33 | 15,163.0 | +0.86% |
| Sep 18, 2024 | $27.09 | $26.97 | $0.12 | 2,696.0 | +0.30% |
| Sep 17, 2024 | $27.17 | $26.79 | $0.38 | 5,186.0 | +0.00% |
| Sep 16, 2024 | $26.93 | $26.61 | $0.32 | 17,109.0 | +1.26% |
| Sep 13, 2024 | $26.55 | $26.43 | $0.125 | 5,443.0 | +1.08% |
| Sep 12, 2024 | $26.36 | $26.19 | $0.17 | 5,489.0 | +0.65% |
| Sep 11, 2024 | $26.17 | $25.50 | $0.67 | 5,701.0 | +0.58% |
| Sep 10, 2024 | $25.98 | $25.72 | $0.2583 | 3,409.0 | +0.06% |
| Sep 09, 2024 | $26.04 | $25.50 | $0.54 | 8,696.0 | +0.96% |
| Sep 06, 2024 | $26.14 | $25.67 | $0.47 | 2,311.0 | -1.60% |
| Sep 05, 2024 | $26.30 | $26.02 | $0.28 | 6,205.0 | -0.28% |
| Sep 04, 2024 | $26.46 | $26.10 | $0.36 | 6,685.0 | -0.09% |
| Sep 03, 2024 | $26.48 | $26.20 | $0.28 | 4,171.0 | -1.02% |
| Aug 30, 2024 | $26.49 | $26.24 | $0.25 | 8,743.0 | +1.00% |
| Aug 29, 2024 | $26.35 | $26.07 | $0.2765 | 9,697.0 | +0.44% |
Infracap Equity Income Fund Etf Stock (ICAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Infracap Equity Income Fund Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICAP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Infracap Equity Income Fund Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Infracap Equity Income Fund Etf Stock (ICAP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $27.56 | $25.50 | $2.06 | 183,677.0 | +2.63% |
| Aug, 2024 | $26.60 | $24.32 | $2.28 | 177,426.0 | +0.55% |
| Jul, 2024 | $26.63 | $24.47 | $2.16 | 244,401.0 | +7.03% |
| Jun, 2024 | $25.25 | $24.34 | $0.915 | 235,744.0 | -1.87% |
| May, 2024 | $25.78 | $23.93 | $1.85 | 296,266.0 | +4.01% |
| Apr, 2024 | $24.99 | $23.10 | $1.89 | 216,655.0 | -3.78% |
| Mar, 2024 | $25.05 | $23.93 | $1.12 | 182,478.0 | +3.76% |
| Feb, 2024 | $24.31 | $23.18 | $1.13 | 172,665.0 | -0.20% |
| Jan, 2024 | $25.39 | $23.82 | $1.57 | 319,682.0 | -3.14% |
Infracap Equity Income Fund Etf Stock (ICAP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.22 | $22.96 | $2.26 | 375,865.0 | +8.10% |
| Nov, 2023 | $23.10 | $20.93 | $2.17 | 153,934.0 | +9.01% |
| Oct, 2023 | $22.39 | $20.70 | $1.69 | 362,661.0 | -4.89% |
| Sep, 2023 | $24.20 | $22.04 | $2.16 | 217,517.0 | -6.33% |
| Aug, 2023 | $24.50 | $23.00 | $1.50 | 191,522.0 | -2.72% |
| Jul, 2023 | $24.81 | $23.03 | $1.78 | 197,994.0 | +4.00% |
| Jun, 2023 | $24.39 | $22.09 | $2.30 | 203,857.0 | +6.38% |
| May, 2023 | $24.20 | $21.80 | $2.39 | 311,380.0 | -8.11% |
| Apr, 2023 | $24.54 | $23.19 | $1.35 | 229,446.0 | +0.50% |
| Mar, 2023 | $24.00 | $22.25 | $1.75 | 199,627.0 | +0.00% |
Infracap Equity Income Fund Etf Stock (ICAP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $30.39 | $29.49 | $0.90 | 16,358.0 | +0.00% |
0.32%
0.56%
Cap:
|
Volume (24h):