NYSE Arca · ICAP · ETF
Infrastructure Capital Equity Income ETF (ICAP) ETF price history
Every NYSE Arca trading session of Infrastructure Capital Equity Income ETF from Dec 29, 2021 to Sep 28, 2026: 1,191 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ICAP adjusted close, 2021 to 2026
- $29.68
- All time high, 2026
- $29.86
- 52 week high, $24.38 low
- 1,191
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ICAP key facts
- Infrastructure Capital Equity Income ETF (ICAP) closed at $27.48 on Sep 28, 2026 on NYSE Arca.
- ICAP's all time high close is $29.68, set on Aug 14, 2026; its all time low close is $16.21 on Oct 30, 2023.
- ICAP's 52 week range is $24.38 to $29.86.
- ICAP returned +6.9% over the year to Sep 28, 2026.
- Since Dec 29, 2021 ICAP returned +36%, +6.7% a year compounded.
- ICAP's deepest drawdown was -24.2% from Apr 20, 2022 to Oct 30, 2023.
- DataCedar holds 1,191 daily sessions of ICAP history from Dec 29, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ICAP price chart, 2021 to 2026
ICAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -1.9% |
| 6 months | +9.6% |
| Year to date | +3.4% |
| 1 year | +6.9% |
| 3 years | +59.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 29, 2021 | +36.3% |
| Compound annual growth, 4.7 years | +6.7% |
ICAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.68 on Aug 14, 2026
- All time low close
- $16.21 on Oct 30, 2023
- 52 week high
- $29.86 on Aug 13, 2026
- 52 week low
- $24.38 on Oct 10, 2025
- Deepest drawdown
- -24.2% from Apr 20, 2022 to Oct 30, 2023, recovered Jul 15, 2024
- Best single session
- +5.5% on Apr 9, 2025
- Worst single session
- -6.6% on Jun 13, 2022
- Volatility, 1 year annualised
- 15.0%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2025, +16%
- Worst calendar year
- 2022, -10%
ICAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 29, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.25 | $29.86 | $24.90 | $27.48 | +4.2% | 5.4M | 185 |
| 2025 | $23.03 | $26.90 | $18.79 | $26.37 | +15.8% | 2.8M | 250 |
| 2024 | $19.98 | $24.43 | $18.55 | $22.77 | +14.8% | 2.6M | 252 |
| 2023 | $18.20 | $20.78 | $16.19 | $19.83 | +8.8% | 4.3M | 250 |
| 2022 | $20.23 | $21.65 | $16.25 | $18.23 | -10.1% | 2.7M | 251 |
| 2021 | $20.06 | $20.27 | $20.06 | $20.27 | n/a | 8.7K | 3 |
ICAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.48 | -3.7% |
| August 2026 | $28.53 | +0.5% |
| July 2026 | $28.39 | +1.1% |
| June 2026 | $28.07 | -1.3% |
| May 2026 | $28.43 | +1.1% |
| April 2026 | $28.12 | +9.7% |
| March 2026 | $25.63 | -5.3% |
| February 2026 | $27.08 | -1.0% |
| January 2026 | $27.34 | +3.7% |
| December 2025 | $26.37 | +0.9% |
| November 2025 | $26.12 | +4.0% |
| October 2025 | $25.11 | -1.5% |
About the ICAP data
Daily bars. 1,191 sessions from Dec 29, 2021 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ICAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IBND State Street SPDR Bloomberg International Corporate Bond ETF
- IBRN iShares Neuroscience and Healthcare ETF
- IBUF Innovator International Developed 10 Buffer ETF - Quarterly
- IBUY Amplify Online Retail ETF
- ICOI Bitwise COIN Option Income Strategy ETF
- ICPI iShares 0-1 Year TIPS Bond ETF
- ICPY Tweedy, Browne International Insider + Value ETF
- ICRC Bitwise CRCL Option Income Strategy ETF
Common questions
ICAP share price history
