Stockscreener 앱 받기
24.94
0.84%
0.2073
시간 외 거래:
24.94
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-15 | $24.99 | $24.65 | $0.34 | 6,730.0 | +0.84% |
| 2025-05-14 | $25.05 | $24.65 | $0.40 | 6,037.0 | -0.35% |
| 2025-05-13 | $24.93 | $24.70 | $0.23 | 6,725.0 | +0.34% |
| 2025-05-12 | $24.96 | $24.50 | $0.4642 | 29,746.0 | +2.08% |
| 2025-05-09 | $24.31 | $24.12 | $0.19 | 3,449.0 | +0.21% |
| 2025-05-08 | $24.34 | $24.05 | $0.29 | 4,360.0 | +0.74% |
| 2025-05-07 | $24.12 | $23.96 | $0.1648 | 6,553.0 | +0.27% |
| 2025-05-06 | $24.10 | $23.93 | $0.17 | 6,120.0 | -0.83% |
| 2025-05-05 | $24.34 | $23.95 | $0.3887 | 10,270.0 | -0.17% |
| 2025-05-02 | $24.21 | $24.10 | $0.114 | 5,891.0 | +1.33% |
| 2025-05-01 | $23.95 | $23.81 | $0.14 | 8,371.0 | +0.29% |
| 2025-04-30 | $23.80 | $23.25 | $0.55 | 16,632.0 | -0.04% |
| 2025-04-29 | $23.94 | $23.64 | $0.2982 | 9,456.0 | -0.49% |
| 2025-04-28 | $23.92 | $23.64 | $0.2774 | 5,689.0 | +0.83% |
| 2025-04-25 | $23.78 | $23.42 | $0.36 | 6,001.0 | +0.11% |
| 2025-04-24 | $23.80 | $23.34 | $0.4647 | 14,268.0 | +1.40% |
| 2025-04-23 | $23.78 | $23.21 | $0.57 | 10,356.0 | +1.28% |
| 2025-04-22 | $23.08 | $22.86 | $0.22 | 10,660.0 | +2.18% |
| 2025-04-21 | $22.84 | $22.43 | $0.4079 | 12,832.0 | -1.91% |
| 2025-04-17 | $23.24 | $22.85 | $0.39 | 24,282.0 | +0.95% |
| 2025-04-16 | $23.14 | $22.58 | $0.558 | 20,184.0 | -1.25% |
| 2025-04-15 | $23.20 | $22.93 | $0.27 | 16,441.0 | +0.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $25.05 | $23.81 | $1.24 | 100,982.0 | +4.83% |
| 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% |
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.22 | $22.96 | $2.26 | 375,865.0 | +8.10% |
| 2023-11 | $23.10 | $20.93 | $2.17 | 153,934.0 | +9.01% |
| 2023-10 | $22.39 | $20.70 | $1.69 | 362,661.0 | -4.89% |
| 2023-09 | $24.20 | $22.04 | $2.16 | 217,517.0 | -6.33% |
| 2023-08 | $24.50 | $23.00 | $1.50 | 191,522.0 | -2.72% |
| 2023-07 | $24.81 | $23.03 | $1.78 | 197,994.0 | +4.00% |
| 2023-06 | $24.39 | $22.09 | $2.30 | 203,857.0 | +6.38% |
| 2023-05 | $24.20 | $21.80 | $2.39 | 311,380.0 | -8.11% |
| 2023-04 | $24.54 | $23.19 | $1.35 | 229,446.0 | +0.50% |
| 2023-03 | $24.00 | $22.25 | $1.75 | 199,627.0 | +0.00% |
1.17%
0.11%
자본화:
|
볼륨(24시간):