ARCX
Datos históricos de Infrastructure Capital Small Cap Income ETF
Infrastructure Capital Small Cap Income ETF · SCAP
$35.76
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:43 UTC
- Variación en el periodo
- +6.66%
- Máximo
- US$40.24
- 15 de junio de 2026
- Mínimo
- US$33.53
- 10 de octubre de 2025
- Volumen medio diario
- 0 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 | 35.66 | 35.79 | 35.66 | 35.76 | −0.15% | 2,473.194 |
| 8 oct 2026 | 35.57 | 35.81 | 35.57 | 35.81 | −0.04% | 1,662.678 |
| 7 oct 2026 | 36.02 | 36.02 | 35.73 | 35.83 | −1.90% | 5,768.895 |
| 6 oct 2026 | 36.29 | 36.63 | 36.29 | 36.52 | +0.76% | 1,376.026 |
| 5 oct 2026 | 36.40 | 36.49 | 36.25 | 36.25 | +0.05% | 1,729.448 |
| 2 oct 2026 | 36.46 | 36.60 | 36.23 | 36.23 | +0.92% | 2,231.71 |
| 1 oct 2026 | 35.71 | 35.90 | 35.71 | 35.90 | +0.49% | 3,946.672 |
| 30 sep 2026 | 35.97 | 36.03 | 35.72 | 35.72 | −0.61% | 1,437.19 |
| 29 sep 2026 | 35.95 | 35.95 | 35.90 | 35.94 | −1.36% | 989.321 |
| 28 sep 2026 | 36.59 | 36.59 | 36.28 | 36.44 | −1.76% | 1,969.996 |
| 25 sep 2026 | 37.09 | 37.09 | 36.96 | 37.09 | +0.68% | 2,917.635 |
| 24 sep 2026 | 37.00 | 37.00 | 36.84 | 36.84 | −0.70% | 949.349 |
| 23 sep 2026 | 37.10 | 37.10 | 37.10 | 37.10 | −1.39% | 71.371 |
| 22 sep 2026 | 37.50 | 37.74 | 37.50 | 37.62 | +0.56% | 2,143.463 |
| 21 sep 2026 | 37.41 | 37.41 | 37.41 | 37.41 | +1.07% | 273.584 |
| 18 sep 2026 | 37.00 | 37.04 | 36.99 | 37.02 | −0.71% | 2,100.542 |
| 17 sep 2026 | 37.49 | 37.49 | 37.28 | 37.28 | +0.57% | 3,421.088 |
| 16 sep 2026 | 37.27 | 37.33 | 37.07 | 37.07 | +0.01% | 3,347.69 |
| 15 sep 2026 | 37.24 | 37.24 | 37.07 | 37.07 | −0.70% | 1,987.151 |
| 14 sep 2026 | 37.35 | 37.43 | 37.31 | 37.33 | −1.26% | 7,413.983 |
| 11 sep 2026 | 37.83 | 37.92 | 37.55 | 37.81 | −0.14% | 1,824.951 |
| 10 sep 2026 | 37.51 | 37.86 | 37.44 | 37.86 | −0.41% | 5,892.543 |
| 9 sep 2026 | 38.43 | 38.43 | 38.02 | 38.02 | −1.23% | 308.793 |
| 8 sep 2026 | 38.54 | 38.73 | 38.49 | 38.49 | −0.06% | 4,148.659 |
| 4 sep 2026 | 38.50 | 38.51 | 38.34 | 38.51 | +0.40% | 1,825.935 |
| 3 sep 2026 | 38.35 | 38.37 | 38.35 | 38.35 | +0.93% | 1,056.922 |
| 2 sep 2026 | 37.97 | 38.06 | 37.97 | 38.00 | +0.75% | 1,827.238 |
| 1 sep 2026 | 37.99 | 37.99 | 37.72 | 37.72 | −1.53% | 1,018.094 |
| 31 ago 2026 | 38.22 | 38.30 | 38.22 | 38.30 | −0.71% | 468.349 |
| 28 ago 2026 | 38.45 | 38.58 | 38.45 | 38.58 | −1.04% | 1,077.732 |
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.