Stockscreener 앱 받기
27.29
0.42%
0.099
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $27.33 | $27.20 | $0.13 | 14,719.0 | +0.42% |
| 2025-09-03 | $27.20 | $27.07 | $0.131 | 5,682.0 | -0.15% |
| 2025-09-02 | $27.30 | $26.94 | $0.36 | 7,315.0 | -0.38% |
| 2025-08-29 | $27.52 | $27.33 | $0.1892 | 5,971.0 | -0.21% |
| 2025-08-28 | $27.39 | $27.13 | $0.2599 | 6,605.0 | -0.55% |
| 2025-08-27 | $27.58 | $27.37 | $0.2082 | 5,649.0 | +0.46% |
| 2025-08-26 | $27.43 | $27.17 | $0.2567 | 8,414.0 | -0.06% |
| 2025-08-25 | $27.50 | $27.40 | $0.105 | 7,593.0 | -0.24% |
| 2025-08-22 | $27.58 | $27.18 | $0.3972 | 9,256.0 | +1.47% |
| 2025-08-21 | $27.11 | $27.00 | $0.1094 | 3,726.0 | -0.15% |
| 2025-08-20 | $27.20 | $26.94 | $0.26 | 8,309.0 | +0.25% |
| 2025-08-19 | $27.17 | $27.00 | $0.1699 | 3,530.0 | +0.45% |
| 2025-08-18 | $27.09 | $26.91 | $0.18 | 9,724.0 | -0.51% |
| 2025-08-15 | $27.09 | $26.96 | $0.1324 | 4,334.0 | -0.28% |
| 2025-08-14 | $27.19 | $26.99 | $0.20 | 4,578.0 | +0.12% |
| 2025-08-13 | $27.13 | $26.93 | $0.2019 | 7,196.0 | +0.72% |
| 2025-08-12 | $26.94 | $26.75 | $0.1901 | 3,962.0 | +1.17% |
| 2025-08-11 | $26.70 | $26.58 | $0.1199 | 5,544.0 | -0.39% |
| 2025-08-08 | $26.84 | $26.71 | $0.1293 | 3,414.0 | +0.28% |
| 2025-08-07 | $26.69 | $26.62 | $0.07 | 2,939.0 | -0.09% |
| 2025-08-06 | $26.81 | $26.50 | $0.31 | 11,678.0 | +0.55% |
| 2025-08-05 | $26.75 | $26.50 | $0.2486 | 10,822.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $27.33 | $26.94 | $0.39 | 27,716.0 | -0.11% |
| 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% |
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% |
0.54%
자본화:
|
볼륨(24시간):