Infrastructure Capital Equity Income ETF (ICAP)

Last Price29.14

Change-0.08 (-0.27%)

NYSE· Last Trade: Aug 5th, 3:35 PM EDT

Historical Prices For Infrastructure Capital Equity Income ETF (ICAP)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	28.95	29.44	28.76	29.22	48,570	29.22
8/03/2026	28.30	28.89	28.30	28.89	43,097	28.89
7/31/2026	28.47	28.47	28.06	28.39	31,391	28.39
7/30/2026	27.88	28.08	27.62	28.08	24,624	28.08
7/29/2026	28.72	28.72	27.85	27.90	45,048	27.65
7/28/2026	28.44	28.53	28.18	28.40	16,963	28.15
7/27/2026	28.25	28.76	28.25	28.35	34,202	28.10
7/24/2026	28.48	28.51	28.15	28.37	11,427	28.12
7/23/2026	28.26	28.50	28.11	28.19	23,221	27.94
7/22/2026	28.24	28.43	28.24	28.38	16,097	28.12
7/21/2026	28.39	28.39	28.10	28.30	20,501	28.05
7/20/2026	28.20	28.38	28.15	28.24	26,653	27.99
7/17/2026	28.63	28.67	28.31	28.39	19,558	28.14
7/16/2026	28.67	28.89	28.55	28.70	22,747	28.44
7/15/2026	28.65	28.69	28.47	28.69	33,292	28.43
7/14/2026	28.50	28.53	28.35	28.45	22,823	28.20
7/13/2026	28.06	28.49	28.06	28.25	21,667	28.00
7/10/2026	28.35	28.49	28.19	28.44	16,096	28.19
7/09/2026	28.14	28.38	28.05	28.27	18,139	28.01
7/08/2026	28.43	28.43	27.78	27.99	48,385	27.74
7/07/2026	28.75	28.75	28.33	28.43	20,079	28.18
7/06/2026	28.18	28.61	28.18	28.53	25,285	28.27
7/02/2026	28.43	28.45	28.08	28.33	11,840	28.08
7/01/2026	28.14	28.37	28.01	28.16	33,083	27.90
6/30/2026	28.57	28.57	27.99	28.07	31,931	27.82
6/29/2026	28.26	28.26	28.02	28.10	26,657	27.85
6/26/2026	28.32	28.61	28.20	28.27	33,699	27.77
6/25/2026	28.40	28.67	28.30	28.33	34,877	27.82
6/24/2026	28.56	28.59	28.25	28.31	27,261	27.81
6/23/2026	28.50	28.50	28.13	28.38	41,230	27.88
6/22/2026	29.22	29.22	28.50	28.50	79,027	27.99
6/18/2026	29.24	29.24	28.55	28.83	39,529	28.32
6/17/2026	28.92	29.16	28.50	28.50	140,449	27.99
6/16/2026	28.90	28.99	28.85	28.86	21,150	28.35
6/15/2026	29.00	29.00	28.75	28.87	23,359	28.36
6/12/2026	28.57	28.68	28.36	28.53	23,105	28.02
6/11/2026	28.11	28.51	27.92	28.45	23,699	27.95
6/10/2026	28.14	28.42	28.00	28.00	17,407	27.50
6/09/2026	28.57	28.59	28.05	28.30	19,829	27.80
6/08/2026	28.58	28.58	28.11	28.11	15,121	27.61
6/05/2026	28.61	28.77	28.04	28.12	58,542	27.62
6/04/2026	28.61	28.90	28.60	28.90	15,920	28.39
6/03/2026	28.93	28.93	28.61	28.61	36,666	28.10
6/02/2026	28.78	29.00	28.73	29.00	27,182	28.49
6/01/2026	28.92	28.92	28.50	28.59	72,822	28.08
5/29/2026	0.00	28.71	28.53	28.68	78,004	28.17
5/28/2026	28.44	28.62	28.34	28.61	73,927	28.10
5/27/2026	28.76	28.88	28.60	28.68	20,206	27.93
5/26/2026	28.55	28.85	28.55	28.71	25,211	27.96
5/22/2026	28.49	28.54	28.30	28.40	19,526	27.66
5/21/2026	28.15	28.32	28.07	28.28	34,636	27.54
5/20/2026	28.00	28.16	27.78	28.12	40,557	27.39
5/19/2026	27.93	27.93	27.74	27.75	21,444	27.03
5/18/2026	28.14	28.17	27.67	27.85	40,445	27.12
5/15/2026	28.35	28.41	27.97	28.01	95,004	27.28
5/14/2026	28.25	28.57	28.25	28.41	24,844	27.66
5/13/2026	28.35	28.35	28.17	28.20	59,424	27.46
5/12/2026	28.25	28.35	28.09	28.26	18,691	27.52
5/11/2026	28.69	28.69	28.29	28.32	27,849	27.58
5/08/2026	28.72	28.72	28.21	28.36	25,726	27.62
5/07/2026	28.61	28.61	28.41	28.52	16,004	27.78
5/06/2026	28.50	28.72	28.50	28.57	38,026	27.82
5/05/2026	28.33	28.64	28.31	28.52	17,858	27.78