InfraCap Equity Income Fund ETF (ICAP) Historical Stock Data
23.48 ↑0.11 (0.48%)
As of April 18, 2024, 11:28am EST.
Historical Data
In the past 30 trading days, ICAP is down -0.02% a day on average. There have been 14 days where InfraCap Equity Income Fund ETF closed green and 16 days where ICAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 23.85 | 23.67 | ↓$0.18 (-0.77%) | 23.61 | 23.85 | 6.27K |
| 2024-04-11 | 23.99 | 24.01 | ↑$0.02 (0.08%) | 23.95 | 24.14 | 9.20K |
| 2024-04-10 | 24.27 | 24.11 | ↓$0.16 (-0.67%) | 24.04 | 24.27 | 15.08K |
| 2024-04-09 | 24.51 | 24.71 | ↑$0.20 (0.82%) | 24.51 | 24.74 | 12.41K |
| 2024-04-08 | 24.42 | 24.56 | ↑$0.14 (0.57%) | 24.42 | 24.70 | 15.84K |
| 2024-04-05 | 24.75 | 24.50 | ↓$0.25 (-1.02%) | 24.30 | 24.75 | 15.68K |
| 2024-04-04 | 24.87 | 24.57 | ↓$0.30 (-1.21%) | 24.53 | 24.95 | 7.53K |
| 2024-04-03 | 24.83 | 24.79 | ↓$0.04 (-0.16%) | 24.66 | 24.83 | 4.70K |
| 2024-04-02 | 24.79 | 24.74 | ↓$0.05 (-0.20%) | 24.60 | 24.79 | 9.07K |
| 2024-04-01 | 24.99 | 24.84 | ↓$0.15 (-0.59%) | 24.84 | 24.99 | 6.58K |
| 2024-03-28 | 24.85 | 25.05 | ↑$0.20 (0.80%) | 24.85 | 25.05 | 8.28K |
| 2024-03-27 | 24.46 | 24.80 | ↑$0.34 (1.39%) | 24.46 | 24.88 | 6.96K |
| 2024-03-26 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.58 | 24.68 | 6.03K |
| 2024-03-25 | 24.48 | 24.63 | ↑$0.15 (0.60%) | 24.48 | 24.78 | 10.20K |
| 2024-03-22 | 24.72 | 24.59 | ↓$0.13 (-0.53%) | 24.59 | 24.97 | 10.68K |
| 2024-03-21 | 24.92 | 24.89 | ↓$0.03 (-0.14%) | 24.84 | 24.98 | 6.01K |
| 2024-03-20 | 24.38 | 24.67 | ↑$0.30 (1.23%) | 24.32 | 24.67 | 5.73K |
| 2024-03-19 | 24.19 | 24.39 | ↑$0.20 (0.83%) | 24.19 | 24.39 | 5.62K |
| 2024-03-18 | 24.61 | 24.28 | ↓$0.33 (-1.34%) | 24.23 | 24.61 | 13.35K |
| 2024-03-15 | 24.25 | 24.26 | ↑$0.01 (0.05%) | 24.25 | 24.37 | 8.15K |
| 2024-03-14 | 24.63 | 24.32 | ↓$0.31 (-1.25%) | 24.26 | 24.63 | 9.10K |
| 2024-03-13 | 24.63 | 24.63 | ↓$0.00 (-0.02%) | 24.63 | 24.75 | 9.17K |
| 2024-03-12 | 24.41 | 24.47 | ↑$0.06 (0.25%) | 24.41 | 24.66 | 19.63K |
| 2024-03-11 | 24.51 | 24.49 | ↓$0.02 (-0.08%) | 24.46 | 24.51 | 8.80K |
| 2024-03-08 | 24.21 | 24.47 | ↑$0.26 (1.07%) | 24.21 | 24.51 | 7.20K |
| 2024-03-07 | 23.98 | 24.37 | ↑$0.39 (1.63%) | 23.98 | 24.46 | 9.53K |
Create an account or log in to view more rows.
$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!!!!
$ICAP to the moon
$ICAP I warned everyone this company sucks