Get the Stockscreener App
26.04
0.33%
-0.0855
After Hours:
25.97
-0.0719
-0.28%
Infrastructure Capital Equity Income Etf Stock (ICAP) Price History
The historical daily chart and data for Infrastructure Capital Equity Income Etf stock (ICAP), show that the latest closing stock price as of June 27, 2025, is $26.04.
- Infrastructure Capital Equity Income Etf all-time high stock price is $30.39, occurred on May 04, 2022.
- The lowest Infrastructure Capital Equity Income Etf stock price recorded was $20.70 on October 30, 2023. Since then, Infrastructure Capital Equity Income Etf's stock price has risen over 25.81% to $26.04 now.
- The 52-week high stock price for ICAP is $28.45, representing a 9.25% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for ICAP is $21.25, indicating a -18.40% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Infrastructure Capital Equity Income Etf (ICAP) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $26.20 | $25.97 | $0.23 | 10,093.0 | -0.33% |
| Jun 26, 2025 | $26.15 | $25.97 | $0.18 | 6,963.0 | +1.11% |
| Jun 25, 2025 | $26.01 | $25.51 | $0.4965 | 4,457.0 | -0.76% |
| Jun 24, 2025 | $26.13 | $25.78 | $0.35 | 7,955.0 | +1.33% |
| Jun 23, 2025 | $25.70 | $25.38 | $0.32 | 6,374.0 | +0.61% |
| Jun 20, 2025 | $25.67 | $25.42 | $0.25 | 4,141.0 | +0.35% |
| Jun 18, 2025 | $25.60 | $25.18 | $0.42 | 4,051.0 | +0.54% |
| Jun 17, 2025 | $25.63 | $25.30 | $0.33 | 8,513.0 | -0.76% |
| Jun 16, 2025 | $25.72 | $25.22 | $0.5035 | 5,722.0 | +0.78% |
| Jun 13, 2025 | $25.63 | $25.31 | $0.3164 | 7,480.0 | -1.60% |
| Jun 12, 2025 | $25.79 | $25.64 | $0.1502 | 5,385.0 | +0.43% |
| Jun 11, 2025 | $25.86 | $25.59 | $0.27 | 6,396.0 | -0.22% |
| Jun 10, 2025 | $25.74 | $25.60 | $0.1364 | 6,369.0 | +0.57% |
| Jun 09, 2025 | $25.65 | $25.39 | $0.26 | 6,964.0 | +0.28% |
| Jun 06, 2025 | $25.50 | $25.25 | $0.2508 | 4,108.0 | +1.21% |
| Jun 05, 2025 | $25.40 | $25.04 | $0.365 | 8,113.0 | +0.01% |
| Jun 04, 2025 | $25.20 | $25.01 | $0.192 | 6,768.0 | +0.07% |
| Jun 03, 2025 | $25.13 | $24.87 | $0.26 | 4,190.0 | +1.04% |
| Jun 02, 2025 | $24.87 | $24.42 | $0.4503 | 11,810.0 | +0.77% |
| May 30, 2025 | $25.00 | $24.42 | $0.58 | 13,900.0 | -0.56% |
| May 29, 2025 | $25.16 | $24.65 | $0.5058 | 5,288.0 | -1.31% |
Infrastructure Capital Equity Income Etf Stock (ICAP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Infrastructure Capital Equity Income 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 Infrastructure Capital Equity Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Infrastructure Capital Equity Income Etf Stock (ICAP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $26.20 | $24.42 | $1.78 | 135,945.0 | +5.52% |
| May, 2025 | $25.43 | $23.81 | $1.62 | 175,634.0 | +3.74% |
| Apr, 2025 | $25.26 | $21.25 | $4.01 | 337,740.0 | -4.91% |
| Mar, 2025 | $26.73 | $24.55 | $2.18 | 181,477.0 | -5.65% |
| Feb, 2025 | $27.39 | $26.05 | $1.34 | 191,855.0 | -1.05% |
| Jan, 2025 | $27.47 | $25.36 | $2.11 | 314,585.0 | +1.78% |
Infrastructure Capital Equity Income Etf Stock (ICAP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.42 | $25.54 | $2.88 | 216,555.0 | -7.63% |
| Nov, 2024 | $28.45 | $26.31 | $2.14 | 148,681.0 | +6.16% |
| Oct, 2024 | $28.06 | $26.75 | $1.31 | 144,097.0 | -1.76% |
| Sep, 2024 | $27.59 | $25.50 | $2.09 | 191,272.0 | +2.90% |
| 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% |
Infrastructure Capital Equity Income 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% |
0.28%
Cap:
|
Volume (24h):