Infracap Equity Income Fund ETF (ICAP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0076 | -0.0280986113371 | 27.0476 | 27.47 | 26.76 | 13600 | 27.15382332 | SP |
| 4 | 0.93 | 3.5618536959 | 26.11 | 27.47 | 25.36 | 13638 | 26.48694287 | SP |
| 12 | 0.69 | 2.61859582543 | 26.35 | 28.45 | 25.36 | 10541 | 26.96163337 | SP |
| 26 | 0.63 | 2.38546005301 | 26.41 | 28.45 | 24.32 | 9116 | 26.76536364 | SP |
| 52 | 2.84 | 11.7355371901 | 24.2 | 28.45 | 23.1 | 9865 | 25.64009554 | SP |
| 156 | -2.93 | -9.77644310978 | 29.97 | 31.85 | 20.7 | 12959 | 26.03380705 | SP |
| 260 | -2.98 | -9.92671552298 | 30.02 | 31.85 | 20.7 | 12719 | 26.07513854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 27.056 | -0.34 | -1.26 | 27.4 | 27.4 | 26.8261 | 32380 |
| 1737761400 | 27.4 | 0.27 | 1.01 | 27.22 | 27.4199 | 27.22 | 5778 |
| 1737675000 | 27.127 | 0 | 0.00 | 27.127 | 27.127 | 27.127 | 0 |
| 1737588600 | 27.127 | -0.19 | -0.68 | 26.76 | 27.31 | 26.76 | 4530 |
| 1737502200 | 27.3132 | 0.23 | 0.86 | 27.1 | 27.3799 | 27.0476 | 12123 |
| 1737156600 | 27.08 | 0.34 | 1.28 | 26.87 | 27.13 | 26.86 | 9396 |
| 1737070200 | 26.7373 | 0.23 | 0.88 | 26.22 | 26.7373 | 26.22 | 7702 |
| 1736983800 | 26.505 | 0.55 | 2.10 | 26.09 | 26.505 | 26.09 | 5009 |
| 1736897400 | 25.9599 | 0.27 | 1.05 | 25.61 | 26.05 | 25.61 | 6527 |
| 1736811000 | 25.6901 | 0.15 | 0.59 | 25.54 | 25.6901 | 25.36 | 11241 |
| 1736551800 | 25.5391 | -0.55 | -2.13 | 26.01 | 26.01 | 25.4208 | 15369 |
| 1736379000 | 26.0939 | -0.17 | -0.65 | 26.31 | 26.31 | 26.04 | 25085 |
| 1736292600 | 26.2646 | -0.25 | -0.95 | 26.34 | 26.5 | 26.24 | 16987 |
| 1736206200 | 26.5155 | -0.13 | -0.47 | 26.72 | 26.84 | 26.5155 | 16639 |
| 1735947000 | 26.6413 | 0.27 | 1.03 | 26.55 | 26.69 | 26.4104 | 10325 |
| 1735860600 | 26.37 | 0.04 | 0.15 | 26.63 | 26.63 | 26.2495 | 17315 |
| 1735687800 | 26.3316 | 0.09 | 0.35 | 26.11 | 26.47 | 26.11 | 23271 |
| 1735601400 | 26.2397 | -0.12 | -0.47 | 26.4 | 26.4 | 25.91 | 47554 |
| 1735342200 | 26.3636 | -0.48 | -1.79 | 26.7 | 26.7 | 26.33 | 7034 |
| 1735255800 | 26.8439 | 0.13 | 0.49 | 26.41 | 26.89 | 26.41 | 5493 |
| 1735077840 | 26.7143 | 0.23 | 0.88 | 26.36 | 26.74 | 26.36 | 6291 |
| 1734996600 | 26.4808 | 0.06 | 0.22 | 26.49 | 26.5 | 26.2 | 17167 |
| 1734737400 | 26.4221 | 0.57 | 2.21 | 26.29 | 26.5241 | 25.84 | 4899 |
| 1734651000 | 25.85 | -0.13 | -0.50 | 26.03 | 26.265 | 25.54 | 12573 |
| 1734564600 | 25.9794 | -1.14 | -4.22 | 27.2 | 27.2126 | 25.9601 | 12554 |
| 1734478200 | 27.1243 | -0.25 | -0.92 | 27.43 | 27.43 | 27.03 | 6591 |
| 1734391800 | 27.3753 | 0 | 0.00 | 27.23 | 27.6 | 27.23 | 9765 |
| 1734132600 | 27.3744 | -0.03 | -0.12 | 27.54 | 27.54 | 27.35 | 8216 |
| 1734046200 | 27.4064 | -0.06 | -0.23 | 27.58 | 27.58 | 27.4064 | 8597 |
| 1733959800 | 27.4693 | -0.03 | -0.12 | 27.75 | 27.75 | 27.39 | 4556 |
| 1733873400 | 27.5036 | -0.32 | -1.17 | 27.99 | 27.99 | 27.5036 | 3185 |
| 1733787000 | 27.8284 | -0.05 | -0.17 | 27.95 | 28.1403 | 27.8284 | 12552 |
| 1733527800 | 27.8759 | -0.01 | -0.05 | 27.95 | 27.95 | 27.8001 | 4529 |
| 1733441400 | 27.8889 | 0.1 | 0.37 | 27.8 | 28 | 27.8 | 6810 |
| 1733355000 | 27.786 | -0.07 | -0.24 | 27.88 | 27.88 | 27.69 | 9227 |
| 1733268600 | 27.8535 | -0.2 | -0.70 | 28.13 | 28.13 | 27.83 | 10963 |
| 1733182200 | 28.049 | -0.36 | -1.26 | 28.42 | 28.42 | 27.9501 | 18084 |
| 1732917840 | 28.4081 | 0.24 | 0.86 | 28.4 | 28.45 | 28.22 | 7513 |
| 1732750200 | 28.1672 | 0.02 | 0.06 | 28.29 | 28.39 | 28.1672 | 11330 |
| 1732663800 | 28.15 | -0.2 | -0.71 | 28.4 | 28.4 | 28.0156 | 11279 |
| 1732577400 | 28.3516 | 0.26 | 0.92 | 28.13 | 28.415 | 28.13 | 10467 |
| 1732318200 | 28.0922 | 0.36 | 1.28 | 27.75 | 28.115 | 27.75 | 5901 |
| 1732231800 | 27.737 | 0.38 | 1.38 | 27.98 | 27.98 | 27.55 | 3757 |
| 1732145400 | 27.3593 | -0.1 | -0.35 | 27.37 | 27.37 | 27.2 | 4581 |
| 1732059000 | 27.455 | 0.04 | 0.15 | 27.05 | 27.5599 | 27.05 | 7223 |
| 1731972600 | 27.4129 | 0.02 | 0.08 | 27.29 | 27.5493 | 27.27 | 13993 |
| 1731713400 | 27.3923 | -0.05 | -0.18 | 27.42 | 27.52 | 27.2364 | 5851 |
| 1731627000 | 27.443 | -0.01 | -0.04 | 27.56 | 27.62 | 27.443 | 2539 |
| 1731540600 | 27.4549 | -0.03 | -0.12 | 27.61 | 27.6886 | 27.4549 | 7641 |
| 1731454200 | 27.487 | -0.37 | -1.34 | 27.99 | 27.99 | 27.386 | 11112 |
| 1731367800 | 27.8614 | 0.09 | 0.31 | 27.86 | 28.11 | 27.86 | 8424 |
| 1731108600 | 27.7759 | 0.19 | 0.70 | 27.75 | 27.8639 | 27.65 | 6542 |
| 1731022200 | 27.5829 | 0.01 | 0.05 | 27.615 | 27.7699 | 27.5237 | 8999 |
| 1730935800 | 27.57 | 0.79 | 2.94 | 27.01 | 27.72 | 27.01 | 6576 |
| 1730849400 | 26.7814 | 0.32 | 1.19 | 26.35 | 26.82 | 26.35 | 4896 |
| 1730763000 | 26.4652 | -0.04 | -0.15 | 26.48 | 26.56 | 26.31 | 4382 |
| 1730500200 | 26.505 | -0.26 | -0.95 | 27 | 27 | 26.505 | 5505 |
| 1730413800 | 26.76 | -0.35 | -1.28 | 27.29 | 27.29 | 26.76 | 5334 |
| 1730327400 | 27.1071 | -0.01 | -0.04 | 27.09 | 27.28 | 27.09 | 6289 |
| 1730241000 | 27.1191 | -0.36 | -1.33 | 27.38 | 27.38 | 27.065 | 7319 |
| 1730154600 | 27.4839 | 0.25 | 0.93 | 27.68 | 27.68 | 27.4 | 4521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
