ARCX
Datos históricos de Infrastructure Capital Equity Income Fund ETF
Infrastructure Capital Equity Income Fund ETF · ICAP
$27.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:40 UTC
- Variación en el periodo
- +4.7%
- Máximo
- US$29.86
- 13 de agosto de 2026
- Mínimo
- US$25.56
- 30 de marzo de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.32 | 27.73 | 27.32 | 27.65 | +1.17% | 15,427.113 |
| 8 oct 2026 | 27.50 | 27.73 | 27.32 | 27.33 | −1.41% | 13,080.027 |
| 7 oct 2026 | 27.85 | 27.85 | 27.45 | 27.72 | −0.84% | 17,164.586 |
| 6 oct 2026 | 27.90 | 28.09 | 27.84 | 27.96 | +2.03% | 19,642.378 |
| 5 oct 2026 | 27.51 | 27.60 | 27.30 | 27.40 | −0.22% | 18,741.065 |
| 2 oct 2026 | 27.52 | 27.68 | 27.42 | 27.46 | +0.59% | 9,818.386 |
| 1 oct 2026 | 27.46 | 27.46 | 27.09 | 27.30 | −0.40% | 28,743.959 |
| 30 sep 2026 | 27.63 | 27.73 | 27.25 | 27.41 | +0.04% | 31,383.195 |
| 29 sep 2026 | 27.50 | 27.56 | 27.30 | 27.40 | −0.29% | 18,659.608 |
| 28 sep 2026 | 27.75 | 27.85 | 27.44 | 27.48 | −1.68% | 24,217.838 |
| 25 sep 2026 | 27.95 | 28.06 | 27.85 | 27.95 | −0.45% | 9,878.27 |
| 24 sep 2026 | 27.98 | 28.08 | 27.62 | 28.08 | −0.51% | 21,332.519 |
| 23 sep 2026 | 28.60 | 28.60 | 28.04 | 28.22 | −1.19% | 17,846.993 |
| 22 sep 2026 | 28.72 | 28.81 | 28.50 | 28.56 | −0.10% | 35,907.778 |
| 21 sep 2026 | 28.46 | 28.59 | 28.03 | 28.59 | +2.32% | 23,909.203 |
| 18 sep 2026 | 27.56 | 28.01 | 27.56 | 27.94 | −0.27% | 48,166.133 |
| 17 sep 2026 | 27.84 | 28.06 | 27.77 | 28.02 | +1.36% | 19,969.804 |
| 16 sep 2026 | 27.73 | 27.85 | 27.35 | 27.64 | +0.56% | 25,886.753 |
| 15 sep 2026 | 27.58 | 27.79 | 27.49 | 27.49 | −0.57% | 12,474.573 |
| 14 sep 2026 | 28.05 | 28.05 | 27.40 | 27.64 | −1.94% | 30,878.128 |
| 11 sep 2026 | 28.24 | 28.37 | 28.07 | 28.19 | +0.61% | 17,828.403 |
| 10 sep 2026 | 28.50 | 28.50 | 28.01 | 28.02 | −2.03% | 28,341.463 |
| 9 sep 2026 | 28.65 | 28.76 | 28.50 | 28.60 | −0.60% | 14,156.284 |
| 8 sep 2026 | 29.00 | 29.00 | 28.72 | 28.77 | +0.29% | 28,519.735 |
| 4 sep 2026 | 28.70 | 28.71 | 28.52 | 28.69 | +0.43% | 8,939.6 |
| 3 sep 2026 | 28.30 | 28.69 | 28.30 | 28.56 | +1.06% | 12,109.162 |
| 2 sep 2026 | 28.52 | 28.52 | 28.04 | 28.26 | +0.56% | 11,879.091 |
| 1 sep 2026 | 28.53 | 28.61 | 27.99 | 28.11 | −1.48% | 22,156.799 |
| 31 ago 2026 | 28.97 | 29.33 | 28.50 | 28.53 | −0.83% | 24,245.135 |
| 28 ago 2026 | 29.33 | 29.33 | 28.67 | 28.77 | −1.33% | 29,930.092 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.