Stockscreener 앱 받기
28.57
0.18%
0.05
시간 외 거래:
28.66
0.09
+0.32%
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $28.72 | $28.50 | $0.2189 | 38,025.0 | +0.18% |
| 2026-05-05 | $28.64 | $28.31 | $0.33 | 17,858.0 | +0.57% |
| 2026-05-04 | $28.65 | $28.32 | $0.3314 | 29,564.0 | -0.77% |
| 2026-05-01 | $29.04 | $28.53 | $0.5099 | 15,127.0 | -0.11% |
| 2026-04-30 | $28.61 | $28.14 | $0.4715 | 19,735.0 | +1.71% |
| 2026-04-29 | $28.45 | $28.03 | $0.42 | 12,607.0 | -1.97% |
| 2026-04-28 | $28.95 | $28.59 | $0.36 | 13,132.0 | -0.47% |
| 2026-04-27 | $28.95 | $28.70 | $0.25 | 46,283.0 | +0.10% |
| 2026-04-24 | $29.09 | $28.72 | $0.37 | 11,907.0 | +0.14% |
| 2026-04-23 | $28.97 | $28.52 | $0.45 | 19,321.0 | -0.51% |
| 2026-04-22 | $29.32 | $28.80 | $0.52 | 11,496.0 | +1.01% |
| 2026-04-21 | $29.08 | $28.62 | $0.46 | 15,952.0 | -0.60% |
| 2026-04-20 | $28.87 | $28.63 | $0.2399 | 17,718.0 | +0.22% |
| 2026-04-17 | $28.83 | $28.39 | $0.435 | 15,789.0 | +1.59% |
| 2026-04-16 | $28.41 | $28.21 | $0.20 | 15,954.0 | +0.04% |
| 2026-04-15 | $28.32 | $27.94 | $0.38 | 12,789.0 | +0.75% |
| 2026-04-14 | $28.07 | $27.54 | $0.5278 | 12,027.0 | +1.21% |
| 2026-04-13 | $27.73 | $27.35 | $0.38 | 16,848.0 | +0.89% |
| 2026-04-10 | $27.60 | $27.40 | $0.20 | 23,976.0 | -0.07% |
| 2026-04-09 | $27.60 | $27.20 | $0.398 | 20,010.0 | +1.14% |
| 2026-04-08 | $27.26 | $27.00 | $0.26 | 25,917.0 | +2.80% |
| 2026-04-07 | $26.65 | $26.30 | $0.3499 | 51,511.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $29.04 | $28.31 | $0.73 | 138,599.0 | -0.15% |
| 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% |
0.69%
자본화:
|
볼륨(24시간):