InfraCap Equity Income Fund ETF (ICAP) Historical Stock Data
26.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICAP is down -0.22% a day on average. There have been 10 days where InfraCap Equity Income Fund ETF closed green and 20 days where ICAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 26.36 | 26.71 | ↑$0.35 (1.34%) | 26.36 | 26.74 | 6.29K |
| 2024-12-23 | 26.49 | 26.48 | ↓$0.01 (-0.03%) | 26.20 | 26.50 | 17.17K |
| 2024-12-20 | 25.84 | 26.42 | ↑$0.58 (2.25%) | 25.84 | 26.52 | 4.90K |
| 2024-12-19 | 26.03 | 25.85 | ↓$0.18 (-0.69%) | 25.54 | 26.27 | 12.57K |
| 2024-12-18 | 27.13 | 25.98 | ↓$1.15 (-4.22%) | 25.96 | 27.21 | 12.55K |
| 2024-12-17 | 27.43 | 27.12 | ↓$0.31 (-1.11%) | 27.03 | 27.43 | 6.59K |
| 2024-12-16 | 27.23 | 27.38 | ↑$0.15 (0.53%) | 27.23 | 27.60 | 9.77K |
| 2024-12-13 | 27.50 | 27.37 | ↓$0.13 (-0.46%) | 27.35 | 27.50 | 8.22K |
| 2024-12-12 | 27.45 | 27.41 | ↓$0.04 (-0.15%) | 27.41 | 27.58 | 8.60K |
| 2024-12-11 | 27.75 | 27.47 | ↓$0.28 (-1.01%) | 27.39 | 27.75 | 4.56K |
| 2024-12-10 | 27.58 | 27.50 | ↓$0.08 (-0.28%) | 27.50 | 27.80 | 3.19K |
| 2024-12-09 | 27.95 | 27.83 | ↓$0.12 (-0.44%) | 27.83 | 28.14 | 12.54K |
| 2024-12-06 | 27.93 | 27.88 | ↓$0.05 (-0.18%) | 27.80 | 27.93 | 4.53K |
| 2024-12-05 | 27.80 | 27.89 | ↑$0.09 (0.32%) | 27.80 | 28.00 | 6.81K |
| 2024-12-04 | 27.78 | 27.79 | ↑$0.01 (0.03%) | 27.72 | 27.84 | 9.23K |
| 2024-12-03 | 28.12 | 27.85 | ↓$0.27 (-0.95%) | 27.83 | 28.12 | 10.96K |
| 2024-12-02 | 28.42 | 28.05 | ↓$0.37 (-1.31%) | 27.95 | 28.42 | 18.08K |
| 2024-11-29 | 28.40 | 28.41 | ↑$0.01 (0.03%) | 28.30 | 28.44 | 7.51K |
| 2024-11-27 | 28.29 | 28.17 | ↓$0.12 (-0.43%) | 28.17 | 28.36 | 11.33K |
| 2024-11-26 | 28.19 | 28.15 | ↓$0.04 (-0.14%) | 28.02 | 28.21 | 11.28K |
| 2024-11-25 | 28.13 | 28.35 | ↑$0.22 (0.79%) | 28.13 | 28.42 | 10.47K |
| 2024-11-22 | 27.81 | 28.09 | ↑$0.28 (1.01%) | 27.81 | 28.12 | 5.90K |
| 2024-11-21 | 27.98 | 27.74 | ↓$0.24 (-0.87%) | 27.55 | 27.98 | 3.76K |
| 2024-11-20 | 27.37 | 27.36 | ↓$0.01 (-0.04%) | 27.20 | 27.37 | 4.58K |
| 2024-11-19 | 27.05 | 27.46 | ↑$0.40 (1.50%) | 27.05 | 27.56 | 7.22K |
| 2024-11-18 | 27.29 | 27.41 | ↑$0.12 (0.45%) | 27.27 | 27.55 | 13.99K |
| 2024-11-15 | 27.42 | 27.39 | ↓$0.03 (-0.10%) | 27.24 | 27.52 | 5.85K |
| 2024-11-14 | 27.61 | 27.44 | ↓$0.17 (-0.60%) | 27.44 | 27.62 | 2.54K |
| 2024-11-13 | 27.50 | 27.45 | ↓$0.05 (-0.16%) | 27.45 | 27.68 | 7.64K |
| 2024-11-12 | 27.94 | 27.49 | ↓$0.45 (-1.62%) | 27.39 | 27.95 | 11.31K |
Create an account or log in to view more rows.
$ICAP bounce it!!
$ICAP let's gooooooo
$ICAP we back
$ICAP Holding.
$ICAP Very bullish action
$ICAP I’m selling y’all have fun bag holding
$ICAP Same thing
different day
$ICAP if your selling dont regret it later
$ICAP the bulls in here
$ICAP we like the stock