Stockscreener 앱 받기
27.95
0.45%
-0.1267
시간 외 거래:
28.01
0.06
+0.21%
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $28.06 | $27.85 | $0.2099 | 9,873.0 | -0.45% |
| 2026-09-24 | $28.08 | $27.62 | $0.4585 | 21,291.0 | -0.51% |
| 2026-09-23 | $28.60 | $28.04 | $0.56 | 17,846.0 | -1.19% |
| 2026-09-22 | $28.80 | $28.50 | $0.305 | 34,252.0 | -0.10% |
| 2026-09-21 | $28.59 | $28.03 | $0.56 | 23,907.0 | +2.32% |
| 2026-09-18 | $28.01 | $27.56 | $0.4499 | 48,154.0 | -0.27% |
| 2026-09-17 | $28.06 | $27.77 | $0.2899 | 19,918.0 | +1.36% |
| 2026-09-16 | $27.85 | $27.34 | $0.5058 | 25,880.0 | +0.56% |
| 2026-09-15 | $27.79 | $27.48 | $0.3012 | 12,378.0 | -0.57% |
| 2026-09-14 | $28.05 | $27.40 | $0.65 | 30,877.0 | -1.94% |
| 2026-09-11 | $28.37 | $28.07 | $0.305 | 17,825.0 | +0.61% |
| 2026-09-10 | $28.50 | $28.01 | $0.49 | 28,340.0 | -2.03% |
| 2026-09-09 | $28.76 | $28.50 | $0.258 | 14,155.0 | -0.60% |
| 2026-09-08 | $29.00 | $28.72 | $0.28 | 28,518.0 | +0.36% |
| 2026-09-04 | $28.70 | $28.52 | $0.1825 | 8,937.0 | +0.35% |
| 2026-09-03 | $28.69 | $28.30 | $0.3899 | 12,106.0 | +1.06% |
| 2026-09-02 | $28.52 | $28.04 | $0.4833 | 11,838.0 | +0.56% |
| 2026-09-01 | $28.61 | $27.99 | $0.6213 | 22,149.0 | -1.48% |
| 2026-08-31 | $29.33 | $28.50 | $0.83 | 24,244.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $29.00 | $27.34 | $1.66 | 398,117.0 | -2.03% |
| 2026-08 | $29.86 | $28.30 | $1.56 | 476,427.0 | +0.58% |
| 2026-07 | $28.89 | $27.62 | $1.27 | 542,634.0 | +1.05% |
| 2026-06 | $29.24 | $27.92 | $1.32 | 809,284.0 | -2.13% |
| 2026-05 | $29.04 | $27.67 | $1.37 | 721,230.0 | +0.24% |
| 2026-04 | $29.32 | $25.93 | $3.39 | 448,226.0 | +8.75% |
| 2026-03 | $28.18 | $25.56 | $2.62 | 491,591.0 | -6.24% |
| 2026-02 | $29.32 | $28.00 | $1.32 | 534,884.0 | -1.79% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):