U.S. markets closed

InfraCap Equity Income Fund ETF (ICAP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.94-0.03 (-0.13%)
Al cierre: 02:42PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 jun 202424.9624.9724.8724.9424.942,471
05 jun 202425.0025.0424.9124.9824.984,900
04 jun 202424.9325.0324.8624.9924.994,700
03 jun 202425.2525.2524.9325.0625.0615,300
31 may 202424.6825.0724.6825.0725.0716,800
30 may 202424.6924.7124.4424.7124.719,000
29 may 202424.9625.1924.4024.4824.4810,200
29 may 20240.18 Dividendo
28 may 202425.0125.2324.8124.8724.6920,900
24 may 202424.8825.0024.8624.9724.796,000
23 may 202425.5025.5024.6824.7824.6013,400
22 may 202425.4125.4825.3225.3225.1413,500
21 may 202425.3125.5125.3125.4125.2310,600
20 may 202425.5125.6125.4325.4325.2415,300
17 may 202425.5125.5925.5125.5925.407,700
16 may 202425.7825.7825.3925.5525.3717,400
15 may 202425.6825.6825.5125.6725.4819,500
14 may 202425.0825.5025.0825.3825.2045,600
13 may 202424.8925.1724.8925.0724.8928,400
10 may 202424.9724.9824.8624.9524.773,000
09 may 202424.6124.8724.6124.8624.682,800
08 may 202424.3624.6324.3624.5324.356,800
07 may 202424.3724.7024.3724.6224.4515,000
06 may 202424.2824.5024.1024.4924.3216,900
03 may 202424.2824.5124.2224.3224.149,100
02 may 202424.4624.4623.9924.2024.033,800
01 may 202424.2824.3323.9324.2524.085,500
30 abr 202424.2124.2824.1024.1023.938,300
29 abr 202424.3124.3524.2624.3224.149,600
26 abr 202424.2424.2424.1024.1723.9915,300
26 abr 20240.18 Dividendo
25 abr 202424.4524.4524.1024.3423.986,400
24 abr 202424.2924.4824.2924.4824.134,700
23 abr 202424.1024.5224.0524.4424.089,300
22 abr 202424.2224.2223.8924.2023.8516,100
19 abr 202423.4223.8323.4223.8323.482,200
18 abr 202423.3523.5223.3523.4823.142,100
17 abr 202423.4323.4823.2923.3723.035,600
16 abr 202423.3123.3123.1023.2422.9011,800
15 abr 202423.8723.8723.2523.4223.0722,900
12 abr 202423.8523.8523.6123.6723.326,300
11 abr 202423.9924.1423.9524.0123.669,200
10 abr 202424.2724.2724.0424.1123.7615,100
09 abr 202424.5124.7424.5124.7124.3512,400
08 abr 202424.4224.7024.4224.5624.2015,800
05 abr 202424.7524.7524.3024.5024.1415,700
04 abr 202424.8724.9524.5324.5724.217,500
03 abr 202424.8324.8324.6624.7924.434,700
02 abr 202424.7924.7924.6024.7424.389,900
01 abr 202424.9924.9924.8424.8424.486,600
28 mar 202424.8525.0524.8525.0524.688,300
27 mar 202424.4624.8824.4624.8024.447,000
27 mar 20240.18 Dividendo
26 mar 202424.6024.6824.5824.6024.066,000
25 mar 202424.4824.7824.4824.6324.0910,400
22 mar 202424.7224.9724.5924.5924.0510,700
21 mar 202424.9224.9824.8424.8924.346,000
20 mar 202424.3824.6724.3224.6724.145,700
19 mar 202424.1924.3924.1924.3923.865,600
18 mar 202424.6124.6124.2324.2823.7513,300
15 mar 202424.2524.3724.2524.2623.738,100
14 mar 202424.6324.6324.2624.3223.799,100
13 mar 202424.6324.7524.6324.6324.099,200
12 mar 202424.4124.6624.4124.4723.9419,600
11 mar 202424.5124.5124.4524.4923.968,800
08 mar 202424.2124.5124.2124.4723.947,200
07 mar 202423.9824.4523.9824.3723.849,500
06 mar 202424.0324.5024.0324.2023.6712,700
05 mar 202424.1924.4224.1924.2523.726,000
04 mar 202424.1324.2824.0224.1923.678,800
01 mar 202423.9324.1523.9324.1323.6010,300
29 feb 202423.9824.1823.9824.1423.6110,000
28 feb 202423.8324.0123.8323.9023.383,600
27 feb 202424.0024.0023.8323.9023.375,400
27 feb 20240.18 Dividendo
26 feb 202424.1524.1524.0224.0223.3217,600
23 feb 202423.9524.3023.9524.0823.386,000
22 feb 202424.0524.0723.9624.0323.335,900
21 feb 202423.9724.0823.9524.0423.343,200
20 feb 202423.7024.0123.7023.9823.284,000
16 feb 202423.4124.0323.4123.9223.2210,600
15 feb 202423.7524.0423.7324.0423.3411,500
14 feb 202423.4723.5823.3923.5322.856,300
13 feb 202423.4323.8123.1823.3322.6512,600
12 feb 202423.7324.0123.7323.9223.226,600
09 feb 202423.7523.7823.5423.6923.005,600
08 feb 202423.5223.7423.5223.6522.965,400
07 feb 202423.7624.0023.5623.6522.9612,300
06 feb 202423.7223.8823.6723.7623.0712,400
05 feb 202424.0624.0623.6423.6422.9514,200
02 feb 202424.2424.2523.9024.0723.3712,200
01 feb 202424.2424.3123.9224.3123.607,600
31 ene 202424.6324.6324.1224.1823.486,800
30 ene 202424.5324.9124.4824.5223.8112,800
29 ene 202424.2024.4824.2024.4823.765,900
29 ene 20240.18 Dividendo
26 ene 202424.5924.6624.4224.5623.6711,800
25 ene 202424.1524.5524.1524.4523.5610,100
24 ene 202424.5924.5924.1724.3023.428,600
23 ene 202424.3124.4224.3124.3523.4613,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...