Get the Stockscreener App
26.48
0.22%
0.0587
After Hours:
26.50
0.0192
+0.07%
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 December 23, 2024, is $26.48.
- 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 27.93% to $26.48 now.
- The 52-week high stock price for ICAP is $28.45, representing a 7.44% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for ICAP is $23.10, indicating a -12.77% 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 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 |
|---|---|---|---|---|---|
| Dec 23, 2024 | $26.50 | $26.20 | $0.30 | 17,167.0 | +0.22% |
| Dec 20, 2024 | $26.52 | $25.84 | $0.6841 | 4,899.0 | +2.21% |
| Dec 19, 2024 | $26.27 | $25.54 | $0.725 | 12,573.0 | -0.50% |
| Dec 18, 2024 | $27.21 | $25.96 | $1.25 | 12,554.0 | -4.22% |
| Dec 17, 2024 | $27.43 | $27.03 | $0.40 | 6,591.0 | -0.92% |
| Dec 16, 2024 | $27.60 | $27.23 | $0.37 | 9,765.0 | +0.00% |
| Dec 13, 2024 | $27.50 | $27.35 | $0.15 | 8,216.0 | -0.12% |
| Dec 12, 2024 | $27.58 | $27.41 | $0.1735 | 8,597.0 | -0.23% |
| Dec 11, 2024 | $27.75 | $27.39 | $0.36 | 4,556.0 | -0.12% |
| Dec 10, 2024 | $27.80 | $27.50 | $0.2964 | 3,185.0 | -1.17% |
| Dec 09, 2024 | $28.14 | $27.83 | $0.3119 | 12,543.0 | -0.17% |
| Dec 06, 2024 | $27.93 | $27.80 | $0.1249 | 4,529.0 | -0.05% |
| Dec 05, 2024 | $28.00 | $27.80 | $0.20 | 6,810.0 | +0.37% |
| Dec 04, 2024 | $27.84 | $27.69 | $0.15 | 9,227.0 | -0.24% |
| Dec 03, 2024 | $28.12 | $27.83 | $0.29 | 10,963.0 | -0.70% |
| Dec 02, 2024 | $28.42 | $27.95 | $0.4699 | 18,084.0 | -1.26% |
| Nov 29, 2024 | $28.45 | $28.22 | $0.23 | 7,513.0 | +0.86% |
| Nov 27, 2024 | $28.39 | $28.17 | $0.2228 | 11,264.0 | +0.06% |
| Nov 26, 2024 | $28.24 | $28.02 | $0.2244 | 11,279.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $28.42 | $25.54 | $2.88 | 167,426.0 | -6.78% |
| 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% |
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% |
0.24%
0.66%
Cap:
|
Volume (24h):