Stockscreener 앱 받기
27.09
0.02%
0.0149
Infrastructure Capital Equity Income Etf 주식 (ICAP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $27.15 | $27.03 | $0.1241 | 4,069.0 | -0.01% |
| 2025-07-17 | $27.10 | $26.70 | $0.4039 | 11,218.0 | +1.53% |
| 2025-07-16 | $26.75 | $26.39 | $0.3572 | 7,711.0 | +0.12% |
| 2025-07-15 | $26.86 | $26.65 | $0.21 | 3,726.0 | -0.71% |
| 2025-07-14 | $26.85 | $26.78 | $0.0748 | 2,161.0 | +0.29% |
| 2025-07-11 | $26.84 | $26.60 | $0.2419 | 4,576.0 | -0.57% |
| 2025-07-10 | $26.93 | $26.45 | $0.4774 | 5,637.0 | +1.62% |
| 2025-07-09 | $26.71 | $26.50 | $0.21 | 7,968.0 | -0.20% |
| 2025-07-08 | $26.62 | $26.43 | $0.1882 | 7,567.0 | +0.16% |
| 2025-07-07 | $26.72 | $26.46 | $0.26 | 19,813.0 | -0.81% |
| 2025-07-03 | $26.78 | $26.62 | $0.16 | 1,827.0 | +0.78% |
| 2025-07-02 | $26.54 | $26.23 | $0.3112 | 3,775.0 | +0.89% |
| 2025-07-01 | $26.38 | $25.93 | $0.455 | 14,312.0 | +0.69% |
| 2025-06-30 | $26.53 | $25.97 | $0.5586 | 14,527.0 | +0.24% |
| 2025-06-27 | $26.20 | $25.97 | $0.23 | 10,093.0 | -0.33% |
| 2025-06-26 | $26.15 | $25.97 | $0.18 | 6,963.0 | +1.11% |
| 2025-06-25 | $26.01 | $25.51 | $0.4965 | 4,457.0 | -0.76% |
| 2025-06-24 | $26.13 | $25.78 | $0.35 | 7,955.0 | +1.33% |
| 2025-06-23 | $25.70 | $25.38 | $0.32 | 6,374.0 | +0.61% |
| 2025-06-20 | $25.67 | $25.42 | $0.25 | 4,141.0 | +0.35% |
| 2025-06-18 | $25.60 | $25.18 | $0.42 | 4,051.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $27.15 | $25.93 | $1.22 | 94,360.0 | +3.81% |
| 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% |
0.13%
0.21%
자본화:
|
볼륨(24시간):