Canada markets closed

InfraCap Equity Income Fund ETF (ICAP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.32+0.12 (+0.48%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.2824.5124.2224.3224.329,122
May 02, 202424.4624.4623.9924.2024.203,800
May 01, 202424.2824.3323.9324.2524.255,500
Apr 30, 202424.2124.2824.1024.1024.108,300
Apr 29, 202424.3124.3524.2624.3224.329,600
Apr 26, 202424.2424.2424.1024.1724.1715,300
Apr 26, 20240.18 Dividend
Apr 25, 202424.4524.4524.1024.3424.166,400
Apr 24, 202424.2924.4824.2924.4824.304,700
Apr 23, 202424.1024.5224.0524.4424.269,300
Apr 22, 202424.2224.2223.8924.2024.0216,100
Apr 19, 202423.4223.8323.4223.8323.652,200
Apr 18, 202423.3523.5223.3523.4823.312,100
Apr 17, 202423.4323.4823.2923.3723.205,600
Apr 16, 202423.3123.3123.1023.2423.0711,800
Apr 15, 202423.8723.8723.2523.4223.2422,900
Apr 12, 202423.8523.8523.6123.6723.496,300
Apr 11, 202423.9924.1423.9524.0123.839,200
Apr 10, 202424.2724.2724.0424.1123.9315,100
Apr 09, 202424.5124.7424.5124.7124.5312,400
Apr 08, 202424.4224.7024.4224.5624.3815,800
Apr 05, 202424.7524.7524.3024.5024.3215,700
Apr 04, 202424.8724.9524.5324.5724.397,500
Apr 03, 202424.8324.8324.6624.7924.614,700
Apr 02, 202424.7924.7924.6024.7424.569,900
Apr 01, 202424.9924.9924.8424.8424.666,600
Mar 28, 202424.8525.0524.8525.0524.868,300
Mar 27, 202424.4624.8824.4624.8024.627,000
Mar 27, 20240.18 Dividend
Mar 26, 202424.6024.6824.5824.6024.246,000
Mar 25, 202424.4824.7824.4824.6324.2710,400
Mar 22, 202424.7224.9724.5924.5924.2310,700
Mar 21, 202424.9224.9824.8424.8924.526,000
Mar 20, 202424.3824.6724.3224.6724.315,700
Mar 19, 202424.1924.3924.1924.3924.035,600
Mar 18, 202424.6124.6124.2324.2823.9213,300
Mar 15, 202424.2524.3724.2524.2623.918,100
Mar 14, 202424.6324.6324.2624.3223.969,100
Mar 13, 202424.6324.7524.6324.6324.279,200
Mar 12, 202424.4124.6624.4124.4724.1119,600
Mar 11, 202424.5124.5124.4524.4924.138,800
Mar 08, 202424.2124.5124.2124.4724.117,200
Mar 07, 202423.9824.4523.9824.3724.019,500
Mar 06, 202424.0324.5024.0324.2023.8512,700
Mar 05, 202424.1924.4224.1924.2523.906,000
Mar 04, 202424.1324.2824.0224.1923.848,800
Mar 01, 202423.9324.1523.9324.1323.7710,300
Feb 29, 202423.9824.1823.9824.1423.7810,000
Feb 28, 202423.8324.0123.8323.9023.553,600
Feb 27, 202424.0024.0023.8323.9023.545,400
Feb 27, 20240.18 Dividend
Feb 26, 202424.1524.1524.0224.0223.4917,600
Feb 23, 202423.9524.3023.9524.0823.556,000
Feb 22, 202424.0524.0723.9624.0323.505,900
Feb 21, 202423.9724.0823.9524.0423.513,200
Feb 20, 202423.7024.0123.7023.9823.454,000
Feb 16, 202423.4124.0323.4123.9223.3910,600
Feb 15, 202423.7524.0423.7324.0423.5111,500
Feb 14, 202423.4723.5823.3923.5323.016,300
Feb 13, 202423.4323.8123.1823.3322.8212,600
Feb 12, 202423.7324.0123.7323.9223.396,600
Feb 09, 202423.7523.7823.5423.6923.175,600
Feb 08, 202423.5223.7423.5223.6523.135,400
Feb 07, 202423.7624.0023.5623.6523.1312,300
Feb 06, 202423.7223.8823.6723.7623.2412,400
Feb 05, 202424.0624.0623.6423.6423.1214,200
Feb 02, 202424.2424.2523.9024.0723.5412,200
Feb 01, 202424.2424.3123.9224.3123.777,600
Jan 31, 202424.6324.6324.1224.1823.656,800
Jan 30, 202424.5324.9124.4824.5223.9812,800
Jan 29, 202424.2024.4824.2024.4823.945,900
Jan 29, 20240.18 Dividend
Jan 26, 202424.5924.6624.4224.5623.8411,800
Jan 25, 202424.1524.5524.1524.4523.7310,100
Jan 24, 202424.5924.5924.1724.3023.598,600
Jan 23, 202424.3124.4224.3124.3523.6313,500
Jan 22, 202424.2024.4724.2024.3423.638,000
Jan 19, 202424.0024.2023.8424.2023.4919,800
Jan 18, 202424.4224.4223.8224.0723.3712,500
Jan 17, 202424.3724.3723.9224.1523.4435,100
Jan 16, 202424.5824.5824.3824.4723.7614,400
Jan 12, 202424.8724.9724.6224.6423.9254,400
Jan 11, 202425.3825.3824.5724.8724.1446,600
Jan 10, 202425.2225.2225.0025.1324.3910,600
Jan 09, 202425.1025.2325.0125.2224.487,800
Jan 08, 202424.9625.3924.9525.3824.647,400
Jan 05, 202425.2025.2024.8525.1224.388,100
Jan 04, 202425.0125.2224.9225.2024.465,900
Jan 03, 202425.2825.2824.8024.8424.118,500
Jan 02, 202425.1525.3424.9725.2824.5411,300
Dec 29, 202325.2225.2224.8024.9724.2418,400
Dec 28, 202324.8625.1424.8625.0224.298,000
Dec 27, 202325.2025.2024.7524.9324.2011,900
Dec 27, 20230.18 Dividend
Dec 26, 202324.8825.2024.7925.2024.299,300
Dec 22, 202324.7124.9824.7124.8523.955,100
Dec 21, 202324.8424.8524.5124.7223.834,300
Dec 20, 202325.0025.0024.5524.5523.665,800
Dec 19, 202324.8125.0024.6825.0024.1015,500
Dec 18, 202324.9524.9624.5124.6023.7118,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...