Get the Stockscreener App
26.14
1.44%
-0.3817
After Hours:
26.04
-0.096
-0.37%
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 March 03, 2025, is $26.14.
- 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 26.26% to $26.14 now.
- The 52-week high stock price for ICAP is $28.45, representing a 8.85% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for ICAP is $23.10, indicating a -11.62% decrease from the current share price, occurred on April 16, 2024.
- The closing price of Infracap Equity Income Fund 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $26.73 | $26.04 | $0.6908 | 13,299.0 | -1.44% |
| Feb 28, 2025 | $26.52 | $26.15 | $0.3677 | 12,146.0 | +1.10% |
| Feb 27, 2025 | $26.64 | $26.05 | $0.59 | 3,553.0 | -0.92% |
| Feb 26, 2025 | $26.61 | $26.31 | $0.2998 | 3,332.0 | -0.31% |
| Feb 25, 2025 | $26.78 | $26.30 | $0.4771 | 5,857.0 | +0.39% |
| Feb 24, 2025 | $26.70 | $26.30 | $0.405 | 9,595.0 | -0.72% |
| Feb 21, 2025 | $27.00 | $26.63 | $0.3706 | 15,081.0 | -0.89% |
| Feb 20, 2025 | $27.07 | $26.62 | $0.45 | 16,772.0 | -0.63% |
| Feb 19, 2025 | $27.15 | $26.86 | $0.285 | 10,463.0 | +0.13% |
| Feb 18, 2025 | $27.05 | $26.85 | $0.2045 | 14,242.0 | +0.39% |
| Feb 14, 2025 | $27.09 | $26.65 | $0.44 | 9,044.0 | +0.56% |
| Feb 13, 2025 | $26.89 | $26.51 | $0.38 | 12,721.0 | +0.12% |
| Feb 12, 2025 | $27.39 | $26.53 | $0.86 | 5,565.0 | -0.67% |
| Feb 11, 2025 | $26.95 | $26.74 | $0.21 | 6,688.0 | +0.17% |
| Feb 10, 2025 | $27.21 | $26.79 | $0.425 | 9,833.0 | +0.12% |
| Feb 07, 2025 | $27.05 | $26.74 | $0.306 | 10,443.0 | -0.59% |
| Feb 06, 2025 | $27.15 | $26.91 | $0.24 | 9,996.0 | +0.54% |
| Feb 05, 2025 | $26.90 | $26.57 | $0.3299 | 6,997.0 | +0.76% |
| Feb 04, 2025 | $26.74 | $26.51 | $0.2301 | 13,054.0 | +0.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $26.73 | $26.04 | $0.6908 | 26,598.0 | -1.44% |
| 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% |
Infracap Equity Income Fund 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% |
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% |
0.92%
1.10%
Cap:
|
Volume (24h):