Infracap Equity Income Fund ETF (ICAP)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4599 | 1.78117738187 | 25.82 | 26.63 | 25.82 | 14026 | 26.13155686 | SP |
| 4 | 1.0399 | 4.12004754358 | 25.24 | 26.63 | 24.335 | 10015 | 25.41131661 | SP |
| 12 | 2.0699 | 8.54977282115 | 24.21 | 26.63 | 23.935 | 12346 | 25.03217167 | SP |
| 26 | 1.9699 | 8.10324969148 | 24.31 | 26.63 | 23.1 | 10685 | 24.63844618 | SP |
| 52 | 1.9199 | 7.88136288998 | 24.36 | 26.63 | 20.7 | 11765 | 23.87628744 | SP |
| 156 | -3.7401 | -12.4586942039 | 30.02 | 31.85 | 20.7 | 13440 | 25.98506723 | SP |
| 260 | -3.7401 | -12.4586942039 | 30.02 | 31.85 | 20.7 | 13440 | 25.98506723 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 26.2799 | 0.3 | 1.15 | 26.14 | 26.31 | 26.03 | 6688 |
| 1721687400 | 25.9801 | -0.09 | -0.34 | 26.08 | 26.2324 | 25.9801 | 19007 |
| 1721428200 | 26.07 | 0.08 | 0.32 | 26.08 | 26.1299 | 25.88 | 4872 |
| 1721341800 | 25.9874 | -0.36 | -1.36 | 26.63 | 26.63 | 25.9874 | 7394 |
| 1721255400 | 26.345 | 0.19 | 0.72 | 26.16 | 26.47 | 26.16 | 17376 |
| 1721169000 | 26.1565 | 0.32 | 1.24 | 25.82 | 26.19 | 25.82 | 21479 |
| 1721082600 | 25.8361 | 0.17 | 0.65 | 25.61 | 25.94 | 25.61 | 4372 |
| 1720823400 | 25.67 | -0.02 | -0.08 | 25.7 | 25.885 | 25.53 | 4729 |
| 1720737000 | 25.69 | 0.58 | 2.31 | 25.22 | 25.69 | 25.2 | 9808 |
| 1720650600 | 25.1107 | 0.17 | 0.69 | 24.88 | 25.1107 | 24.88 | 10491 |
| 1720564200 | 24.939 | 0.19 | 0.76 | 24.75 | 25 | 24.72 | 37000 |
| 1720477800 | 24.75 | -0.09 | -0.36 | 24.86 | 24.9739 | 24.75 | 6705 |
| 1720218600 | 24.8389 | -0.07 | -0.28 | 25 | 25 | 24.72 | 4774 |
| 1720040640 | 24.9086 | 0.01 | 0.03 | 24.69 | 25.0799 | 24.69 | 3913 |
| 1719959400 | 24.9 | 0.19 | 0.77 | 24.73 | 24.9 | 24.5875 | 7653 |
| 1719873000 | 24.71 | 0.11 | 0.46 | 24.81 | 24.81 | 24.47 | 4176 |
| 1719613800 | 24.597 | 0.13 | 0.54 | 24.69 | 24.73 | 24.4601 | 6199 |
| 1719527400 | 24.4639 | -0.12 | -0.47 | 24.73 | 24.73 | 24.415 | 4607 |
| 1719441000 | 24.58 | -0.3 | -1.21 | 24.76 | 24.76 | 24.335 | 6489 |
| 1719354600 | 24.88 | -0.18 | -0.72 | 25.24 | 25.24 | 24.76 | 9242 |
| 1719268200 | 25.0598 | 0.48 | 1.96 | 24.9 | 25.13 | 24.81 | 19914 |
| 1719009000 | 24.5781 | -0.17 | -0.68 | 24.76 | 24.76 | 24.57 | 3724 |
| 1718922600 | 24.7474 | 0.1 | 0.39 | 24.68 | 24.83 | 24.64 | 7596 |
| 1718749800 | 24.651 | 0.05 | 0.21 | 24.5 | 24.72 | 24.5 | 3317 |
| 1718663400 | 24.6 | 0 | 0.00 | 24.7 | 24.7 | 24.4601 | 13288 |
| 1718404200 | 24.5997 | 0.07 | 0.28 | 24.84 | 24.84 | 24.36 | 6261 |
| 1718317800 | 24.53 | 0.03 | 0.12 | 24.46 | 24.6588 | 24.45 | 82768 |
| 1718231400 | 24.5 | -0.02 | -0.07 | 24.54 | 24.85 | 24.5 | 18033 |
| 1718145000 | 24.5174 | -0.22 | -0.90 | 24.51 | 24.5901 | 24.5 | 7459 |
| 1718058600 | 24.74 | -0.12 | -0.47 | 24.8 | 24.8 | 24.63 | 11876 |
| 1717799400 | 24.8562 | -0.09 | -0.34 | 24.86 | 24.94 | 24.81 | 6901 |
| 1717713000 | 24.9416 | -0.03 | -0.13 | 25.04 | 25.04 | 24.87 | 2471 |
| 1717626600 | 24.9751 | -0.01 | -0.05 | 25.03 | 25.0399 | 24.9101 | 4852 |
| 1717540200 | 24.9869 | -0.08 | -0.30 | 25.1 | 25.1 | 24.86 | 4746 |
| 1717453800 | 25.0626 | -0 | -0.01 | 25.25 | 25.25 | 24.934 | 15303 |
| 1717194600 | 25.0661 | 0.36 | 1.44 | 24.86 | 25.0702 | 24.68 | 16766 |
| 1717108200 | 24.71 | 0.23 | 0.93 | 24.69 | 24.71 | 24.44 | 9012 |
| 1717021800 | 24.4819 | -0.39 | -1.56 | 24.96 | 25.192 | 24.4 | 10181 |
| 1716935400 | 24.87 | -0.1 | -0.40 | 25.01 | 25.2295 | 24.81 | 20495 |
| 1716589800 | 24.97 | 0.19 | 0.76 | 24.88 | 24.9999 | 24.86 | 6042 |
| 1716503400 | 24.7805 | -0.54 | -2.13 | 25.5 | 25.5 | 24.68 | 13392 |
| 1716417000 | 25.32 | -0.09 | -0.35 | 25.41 | 25.479 | 25.32 | 13502 |
| 1716330600 | 25.41 | -0.02 | -0.06 | 25.31 | 25.51 | 25.31 | 10601 |
| 1716244200 | 25.4256 | -0.16 | -0.64 | 25.51 | 25.6099 | 25.4256 | 15306 |
| 1715985000 | 25.59 | 0.04 | 0.16 | 25.51 | 25.59 | 25.51 | 7707 |
| 1715898600 | 25.55 | -0.12 | -0.47 | 25.78 | 25.78 | 25.3901 | 17378 |
| 1715812200 | 25.67 | 0.29 | 1.14 | 25.68 | 25.68 | 25.51 | 19485 |
| 1715725800 | 25.3817 | 0.31 | 1.24 | 25.08 | 25.5 | 25.08 | 45631 |
| 1715639400 | 25.07 | 0.12 | 0.48 | 24.89 | 25.1699 | 24.89 | 28422 |
| 1715380200 | 24.95 | 0.09 | 0.36 | 24.97 | 24.975 | 24.86 | 3015 |
| 1715293800 | 24.8597 | 0.33 | 1.34 | 24.5 | 24.87 | 24.5 | 2802 |
| 1715207400 | 24.53 | -0.09 | -0.38 | 24.36 | 24.63 | 24.36 | 6758 |
| 1715121000 | 24.6244 | 0.13 | 0.54 | 24.37 | 24.6981 | 24.37 | 14995 |
| 1715034600 | 24.4933 | 0.17 | 0.71 | 24.28 | 24.5 | 24.098 | 16885 |
| 1714775400 | 24.32 | 0.12 | 0.48 | 24.28 | 24.51 | 24.22 | 9122 |
| 1714689000 | 24.2029 | -0.05 | -0.22 | 24.46 | 24.46 | 23.99 | 3768 |
| 1714602600 | 24.2551 | 0.16 | 0.64 | 24.28 | 24.33 | 23.935 | 5508 |
| 1714516200 | 24.1 | -0.22 | -0.90 | 24.21 | 24.2799 | 24.1 | 8165 |
| 1714429800 | 24.3192 | 0.15 | 0.63 | 24.31 | 24.3489 | 24.26 | 9649 |
| 1714170600 | 24.1677 | -0.17 | -0.70 | 24.28 | 24.28 | 24.1 | 15335 |
| 1714084200 | 24.3374 | -0.14 | -0.59 | 24.1388 | 24.3374 | 24.1 | 6179 |
| 1713997800 | 24.4817 | 0.05 | 0.19 | 24.29 | 24.4817 | 24.29 | 4723 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
