InfraCap Equity Income Fund ETF (ICAP) Historical Stock Data
24.97 ↑0.19 (0.76%)
As of May 24, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, ICAP is up 0.06% a day on average. There have been 15 days where InfraCap Equity Income Fund ETF closed green and 15 days where ICAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 24.88 | 24.97 | ↑$0.09 (0.36%) | 24.86 | 25.00 | 6.04K |
| 2024-05-23 | 25.50 | 24.78 | ↓$0.72 (-2.82%) | 24.68 | 25.50 | 12.81K |
| 2024-05-22 | 25.41 | 25.32 | ↓$0.09 (-0.35%) | 25.32 | 25.48 | 13.50K |
| 2024-05-21 | 25.31 | 25.41 | ↑$0.10 (0.40%) | 25.31 | 25.51 | 10.60K |
| 2024-05-20 | 25.51 | 25.43 | ↓$0.08 (-0.33%) | 25.43 | 25.61 | 15.34K |
| 2024-05-17 | 25.51 | 25.59 | ↑$0.08 (0.31%) | 25.51 | 25.59 | 7.70K |
| 2024-05-16 | 25.78 | 25.55 | ↓$0.23 (-0.89%) | 25.39 | 25.78 | 17.38K |
| 2024-05-15 | 25.68 | 25.67 | ↓$0.01 (-0.04%) | 25.51 | 25.68 | 19.49K |
| 2024-05-14 | 25.08 | 25.38 | ↑$0.30 (1.20%) | 25.08 | 25.50 | 45.59K |
| 2024-05-13 | 24.89 | 25.07 | ↑$0.18 (0.72%) | 24.89 | 25.17 | 28.42K |
| 2024-05-10 | 24.97 | 24.95 | ↓$0.02 (-0.08%) | 24.86 | 24.98 | 3.02K |
| 2024-05-09 | 24.61 | 24.86 | ↑$0.25 (1.01%) | 24.61 | 24.87 | 2.80K |
| 2024-05-08 | 24.36 | 24.53 | ↑$0.17 (0.70%) | 24.36 | 24.63 | 6.76K |
| 2024-05-07 | 24.37 | 24.62 | ↑$0.25 (1.04%) | 24.37 | 24.70 | 14.85K |
| 2024-05-06 | 24.28 | 24.49 | ↑$0.21 (0.88%) | 24.10 | 24.50 | 16.89K |
| 2024-05-03 | 24.28 | 24.32 | ↑$0.04 (0.16%) | 24.22 | 24.51 | 9.12K |
| 2024-05-02 | 24.46 | 24.20 | ↓$0.26 (-1.05%) | 23.99 | 24.46 | 3.77K |
| 2024-05-01 | 24.28 | 24.26 | ↓$0.02 (-0.10%) | 23.94 | 24.33 | 5.51K |
| 2024-04-30 | 24.21 | 24.10 | ↓$0.11 (-0.45%) | 24.10 | 24.28 | 8.27K |
| 2024-04-29 | 24.31 | 24.32 | ↑$0.01 (0.04%) | 24.26 | 24.35 | 9.61K |
| 2024-04-26 | 24.24 | 24.17 | ↓$0.07 (-0.30%) | 24.10 | 24.24 | 15.34K |
| 2024-04-25 | 24.45 | 24.34 | ↓$0.11 (-0.46%) | 24.10 | 24.45 | 6.43K |
| 2024-04-24 | 24.29 | 24.48 | ↑$0.19 (0.79%) | 24.29 | 24.48 | 4.72K |
| 2024-04-23 | 24.10 | 24.44 | ↑$0.34 (1.39%) | 24.05 | 24.52 | 9.27K |
| 2024-04-22 | 24.22 | 24.20 | ↓$0.02 (-0.08%) | 23.89 | 24.22 | 16.12K |
| 2024-04-19 | 23.42 | 23.83 | ↑$0.41 (1.75%) | 23.42 | 23.83 | 2.17K |
| 2024-04-18 | 23.35 | 23.48 | ↑$0.13 (0.56%) | 23.35 | 23.52 | 2.14K |
| 2024-04-17 | 23.43 | 23.37 | ↓$0.07 (-0.28%) | 23.29 | 23.48 | 5.62K |
| 2024-04-16 | 23.31 | 23.24 | ↓$0.07 (-0.29%) | 23.15 | 23.31 | 11.82K |
| 2024-04-15 | 23.87 | 23.42 | ↓$0.45 (-1.90%) | 23.25 | 23.87 | 22.94K |
Create an account or log in to view more rows.
$ICAP Same thing
different day
$ICAP if your selling dont regret it later
$ICAP the bulls in here
$ICAP we like the stock
$ICAP get ready bears and bulls
$ICAP Shorts talk the talk but cant walk the walk
$ICAP wtf is going on?
$ICAP why is this not moving lol
$ICAP flow comin
$ICAP love this stock!!!!