Infrastructure Capital Equity Income ETF (NY:ICAP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	27.52	27.52	27.33	27.33	5,971	-0.06(-0.21%)
Aug 28, 2025	27.24	27.39	27.13	27.39	6,605	+0.05(+0.17%)
Aug 27, 2025	27.18	27.38	27.17	27.34	5,690	+0.13(+0.46%)
Aug 26, 2025	27.00	27.23	26.98	27.22	8,475	-0.01(-0.05%)
Aug 25, 2025	27.31	27.31	27.20	27.23	7,698	-0.04(-0.13%)
Aug 22, 2025	27.14	27.38	26.99	27.27	9,326	+0.37(+1.36%)
Aug 21, 2025	26.87	26.91	26.80	26.90	3,753	-0.04(-0.15%)
Aug 20, 2025	26.74	27.00	26.74	26.94	8,369	+0.07(+0.25%)
Aug 19, 2025	26.96	26.97	26.80	26.87	3,555	+0.12(+0.45%)
Aug 18, 2025	26.74	26.89	26.71	26.75	9,820	-0.14(-0.51%)
Aug 15, 2025	26.89	26.90	26.76	26.89	4,365	-0.08(-0.28%)
Aug 14, 2025	26.79	26.99	26.79	26.97	4,611	+0.03(+0.12%)
Aug 13, 2025	26.77	26.94	26.74	26.94	7,249	+0.19(+0.72%)
Aug 12, 2025	26.63	26.74	26.56	26.74	3,991	+0.31(+1.17%)
Aug 11, 2025	26.49	26.51	26.39	26.44	5,584	-0.10(-0.39%)
Aug 08, 2025	26.52	26.64	26.52	26.54	3,438	+0.07(+0.28%)
Aug 07, 2025	26.50	26.50	26.43	26.47	2,960	-0.02(-0.09%)
Aug 06, 2025	26.31	26.62	26.31	26.49	11,763	+0.15(+0.55%)
Aug 05, 2025	26.56	26.56	26.31	26.35	10,901	-0.13(-0.49%)
Aug 04, 2025	26.62	26.62	26.31	26.48	3,424	+0.11(+0.42%)
Aug 01, 2025	26.32	26.45	26.21	26.37	5,042	-0.22(-0.84%)
Jul 31, 2025	27.13	27.13	26.59	26.59	10,788	-0.22(-0.83%)
Jul 30, 2025	27.02	27.08	26.76	26.81	10,096	-0.16(-0.59%)
Jul 29, 2025	27.14	27.29	26.83	26.97	9,480	+0.16(+0.58%)
Jul 28, 2025	27.15	27.15	26.80	26.81	9,624	-0.27(-1.01%)
Jul 25, 2025	27.07	27.10	26.76	27.09	5,522	-0.00(-0.01%)
Jul 24, 2025	27.09	27.18	26.91	27.09	11,050	+0.09(+0.34%)
Jul 23, 2025	26.90	27.01	26.80	26.99	5,243	+0.25(+0.93%)
Jul 22, 2025	26.89	26.89	26.61	26.75	8,962	+0.04(+0.15%)
Jul 21, 2025	26.54	26.86	26.06	26.71	10,317	+0.07(+0.26%)
Jul 18, 2025	26.65	26.76	26.63	26.64	4,664	-0.07(-0.27%)
Jul 17, 2025	26.31	26.71	26.31	26.71	11,383	+0.40(+1.53%)
Jul 16, 2025	26.01	26.36	26.01	26.31	7,824	+0.03(+0.12%)
Jul 15, 2025	26.47	26.47	26.26	26.28	3,780	-0.19(-0.71%)
Jul 14, 2025	26.42	26.46	26.39	26.46	2,192	+0.08(+0.29%)
Jul 11, 2025	26.21	26.45	26.21	26.39	4,746	-0.15(-0.57%)
Jul 10, 2025	26.39	26.54	26.07	26.54	5,720	+0.42(+1.62%)
Jul 09, 2025	26.20	26.32	26.12	26.12	8,085	-0.05(-0.20%)
Jul 08, 2025	26.08	26.23	26.05	26.17	7,678	+0.04(+0.16%)
Jul 07, 2025	26.11	26.33	26.08	26.12	20,104	-0.21(-0.81%)
Jul 03, 2025	26.39	26.39	26.23	26.34	1,853	+0.20(+0.78%)
Jul 02, 2025	25.87	26.15	25.85	26.13	3,830	+0.23(+0.89%)