Stockscreener 앱 받기
28.66
1.43%
-0.416
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $29.24 | $28.53 | $0.7099 | 27,264.0 | -1.43% |
| 2026-02-11 | $29.32 | $28.97 | $0.35 | 22,829.0 | -0.36% |
| 2026-02-10 | $29.25 | $29.01 | $0.24 | 29,891.0 | +0.62% |
| 2026-02-09 | $29.01 | $28.69 | $0.3199 | 26,006.0 | +0.59% |
| 2026-02-06 | $28.83 | $28.54 | $0.29 | 15,015.0 | +1.62% |
| 2026-02-05 | $28.57 | $28.17 | $0.3999 | 27,799.0 | -0.84% |
| 2026-02-04 | $28.69 | $28.44 | $0.25 | 47,081.0 | +0.60% |
| 2026-02-03 | $28.83 | $28.14 | $0.6933 | 71,018.0 | -0.26% |
| 2026-02-02 | $28.62 | $28.46 | $0.16 | 27,346.0 | -0.19% |
| 2026-01-30 | $28.93 | $28.33 | $0.5999 | 60,480.0 | -0.42% |
| 2026-01-29 | $28.99 | $28.47 | $0.52 | 69,426.0 | -0.35% |
| 2026-01-28 | $29.00 | $28.66 | $0.3397 | 36,890.0 | +0.07% |
| 2026-01-27 | $28.91 | $28.65 | $0.26 | 26,334.0 | -0.52% |
| 2026-01-26 | $28.92 | $28.55 | $0.3701 | 40,972.0 | +0.77% |
| 2026-01-23 | $28.86 | $28.64 | $0.22 | 36,891.0 | -0.49% |
| 2026-01-22 | $29.30 | $28.81 | $0.49 | 41,066.0 | +0.07% |
| 2026-01-21 | $28.88 | $28.50 | $0.38 | 36,469.0 | +0.77% |
| 2026-01-20 | $29.10 | $28.45 | $0.65 | 44,716.0 | -1.85% |
| 2026-01-16 | $29.18 | $28.91 | $0.2666 | 33,489.0 | -0.03% |
| 2026-01-15 | $29.15 | $28.81 | $0.34 | 62,158.0 | +0.73% |
| 2026-01-14 | $28.95 | $28.60 | $0.35 | 53,946.0 | +0.38% |
Infrastructure Capital Equity Income Etf 주식 (ICAP) 연도별 가격 이력
이 심층 분석에서는 Infrastructure Capital Equity Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ICAP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Infrastructure Capital Equity Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $29.32 | $28.14 | $1.18 | 321,513.0 | +0.32% |
| 2026-01 | $29.30 | $27.66 | $1.64 | 916,170.0 | +2.84% |
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.63 | $27.55 | $1.07 | 321,048.0 | +0.75% |
| 2025-11 | $28.00 | $26.50 | $1.50 | 220,073.0 | +3.24% |
| 2025-10 | $27.87 | $26.35 | $1.52 | 330,503.0 | -2.25% |
| 2025-09 | $28.23 | $26.94 | $1.29 | 184,766.0 | +0.80% |
| 2025-08 | $27.58 | $26.40 | $1.18 | 131,650.0 | +2.05% |
| 2025-07 | $27.69 | $25.93 | $1.77 | 171,014.0 | +2.59% |
| 2025-06 | $26.53 | $24.42 | $2.11 | 140,379.0 | +5.77% |
| 2025-05 | $25.43 | $23.81 | $1.62 | 175,634.0 | +3.74% |
| 2025-04 | $25.26 | $21.25 | $4.01 | 337,740.0 | -4.91% |
| 2025-03 | $26.73 | $24.55 | $2.18 | 181,477.0 | -5.65% |
| 2025-02 | $27.39 | $26.05 | $1.34 | 191,855.0 | -1.05% |
| 2025-01 | $27.47 | $25.36 | $2.11 | 314,585.0 | +1.78% |
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.42 | $25.54 | $2.88 | 216,555.0 | -7.63% |
| 2024-11 | $28.45 | $26.31 | $2.14 | 148,681.0 | +6.16% |
| 2024-10 | $28.06 | $26.75 | $1.31 | 144,097.0 | -1.76% |
| 2024-09 | $27.59 | $25.50 | $2.09 | 191,272.0 | +2.90% |
| 2024-08 | $26.60 | $24.32 | $2.28 | 177,426.0 | +0.55% |
| 2024-07 | $26.63 | $24.47 | $2.16 | 244,401.0 | +7.03% |
| 2024-06 | $25.25 | $24.34 | $0.915 | 235,744.0 | -1.87% |
| 2024-05 | $25.78 | $23.93 | $1.85 | 296,266.0 | +4.01% |
| 2024-04 | $24.99 | $23.10 | $1.89 | 216,655.0 | -3.78% |
| 2024-03 | $25.05 | $23.93 | $1.12 | 182,478.0 | +3.76% |
| 2024-02 | $24.31 | $23.18 | $1.13 | 172,665.0 | -0.20% |
| 2024-01 | $25.39 | $23.82 | $1.57 | 319,682.0 | -3.14% |
1.07%
자본화:
|
볼륨(24시간):