MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICAP — Infrastructure Capital Equity Income ETF
NYSE ArcaInfrastructure Capital Equity Income ETF
$27.46
+0.16(+0.59%)
- O
- 27.52
- H
- 27.68
- L
- 27.42
- V
- 9.15K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.46
Period Return+19.02%
Period High$29.86
Period Low$22.86
Avg Daily Volume19.8K
Total Trading Days365
ICAP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.52 | $27.68 | $27.42 | $27.46 | +$0.16 | +0.59% | 9,145 | $27.56 | $27.42 $27.68 |
| Oct 1, 2026 | $27.46 | $27.46 | $27.09 | $27.30 | $-0.11 | -0.40% | 28,744 | $27.20 | $27.09 $27.46 |
| Sep 30, 2026 | $27.63 | $27.73 | $27.25 | $27.41 | +$0.01 | +0.04% | 31,383 | $27.51 | $27.25 $27.73 |
| Sep 29, 2026 | $27.50 | $27.56 | $27.30 | $27.40 | $-0.08 | -0.29% | 18,660 | $27.42 | $27.30 $27.56 |
| Sep 28, 2026 | $27.75 | $27.85 | $27.44 | $27.48 | $-0.47 | -1.68% | 24,218 | $27.64 | $27.44 $27.85 |
| Sep 25, 2026 | $27.95 | $28.06 | $27.85 | $27.95 | $-0.13 | -0.45% | 9,878 | $27.96 | $27.85 $28.06 |
| Sep 24, 2026 | $27.98 | $28.08 | $27.62 | $28.08 | $-0.14 | -0.51% | 21,333 | $27.83 | $27.62 $28.08 |
| Sep 23, 2026 | $28.60 | $28.60 | $28.04 | $28.22 | $-0.34 | -1.19% | 17,847 | $28.26 | $28.04 $28.60 |
| Sep 22, 2026 | $28.72 | $28.81 | $28.50 | $28.56 | $-0.03 | -0.10% | 35,908 | $28.59 | $28.50 $28.81 |
| Sep 21, 2026 | $28.46 | $28.59 | $28.03 | $28.59 | +$0.65 | +2.32% | 23,909 | $28.35 | $28.03 $28.59 |
| Sep 18, 2026 | $27.56 | $28.01 | $27.56 | $27.94 | $-0.07 | -0.27% | 48,166 | $27.93 | $27.56 $28.01 |
| Sep 17, 2026 | $27.84 | $28.06 | $27.77 | $28.02 | +$0.38 | +1.36% | 19,970 | $27.96 | $27.77 $28.06 |
| Sep 16, 2026 | $27.73 | $27.85 | $27.35 | $27.64 | +$0.16 | +0.56% | 25,887 | $27.63 | $27.35 $27.85 |
| Sep 15, 2026 | $27.58 | $27.79 | $27.49 | $27.49 | $-0.16 | -0.57% | 12,475 | $27.60 | $27.49 $27.79 |
| Sep 14, 2026 | $28.05 | $28.05 | $27.40 | $27.64 | $-0.55 | -1.94% | 30,878 | $27.74 | $27.40 $28.05 |
| Sep 11, 2026 | $28.24 | $28.37 | $28.07 | $28.19 | +$0.17 | +0.61% | 17,828 | $28.21 | $28.07 $28.37 |
| Sep 10, 2026 | $28.50 | $28.50 | $28.01 | $28.02 | $-0.58 | -2.03% | 28,341 | $28.17 | $28.01 $28.50 |
| Sep 9, 2026 | $28.65 | $28.76 | $28.50 | $28.60 | $-0.17 | -0.60% | 14,156 | $28.65 | $28.50 $28.76 |
| Sep 8, 2026 | $29.00 | $29.00 | $28.72 | $28.77 | +$0.08 | +0.29% | 28,520 | $28.84 | $28.72 $29.00 |
| Sep 4, 2026 | $28.70 | $28.71 | $28.52 | $28.69 | +$0.12 | +0.43% | 8,940 | $28.65 | $28.52 $28.71 |
| Sep 3, 2026 | $28.30 | $28.69 | $28.30 | $28.56 | +$0.30 | +1.06% | 12,109 | $28.49 | $28.30 $28.69 |
| Sep 2, 2026 | $28.52 | $28.52 | $28.04 | $28.26 | +$0.16 | +0.56% | 11,879 | $28.24 | $28.04 $28.52 |
| Sep 1, 2026 | $28.53 | $28.61 | $27.99 | $28.11 | $-0.42 | -1.48% | 22,157 | $28.26 | $27.99 $28.61 |
| Aug 31, 2026 | $28.97 | $29.33 | $28.50 | $28.53 | $-0.24 | -0.83% | 24,245 | $28.63 | $28.50 $29.33 |
| Aug 28, 2026 | $29.33 | $29.33 | $28.67 | $28.77 | $-0.39 | -1.33% | 29,930 | $28.86 | $28.67 $29.33 |
| Aug 27, 2026 | $29.45 | $29.45 | $29.03 | $29.16 | $-0.26 | -0.87% | 14,928 | $29.26 | $29.03 $29.45 |
| Aug 26, 2026 | $29.41 | $29.41 | $29.20 | $29.41 | +$0.15 | +0.51% | 13,772 | $29.33 | $29.20 $29.41 |
| Aug 25, 2026 | $29.10 | $29.30 | $29.10 | $29.26 | +$0.18 | +0.63% | 13,282 | $29.24 | $29.10 $29.30 |
| Aug 24, 2026 | $29.25 | $29.25 | $29.03 | $29.08 | +$0.05 | +0.16% | 13,233 | $29.10 | $29.03 $29.25 |
| Aug 21, 2026 | $29.09 | $29.31 | $29.03 | $29.03 | $-0.13 | -0.43% | 16,641 | $29.13 | $29.03 $29.31 |