Infrastructure Capital Small Cap Income ETF (SCAP)
NYSEARCA: SCAP · Real-Time Price · USD
30.55
-0.13 (-0.44%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SCAP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 30.52 | 30.65 | 30.52 | 30.55 | 30.55 | -0.43% | 4,397 |
Apr 24, 2025 | 30.37 | 30.68 | 30.37 | 30.68 | 30.68 | 2.18% | 1,236 |
Apr 23, 2025 | 30.14 | 30.14 | 30.01 | 30.02 | 30.02 | 0.93% | 878 |
Apr 22, 2025 | 29.29 | 29.75 | 29.29 | 29.75 | 29.75 | 2.55% | 2,504 |
Apr 21, 2025 | 28.91 | 29.02 | 28.88 | 29.01 | 29.01 | -1.88% | 1,529 |
Apr 17, 2025 | 29.46 | 29.68 | 29.46 | 29.56 | 29.56 | 1.01% | 1,576 |
Apr 16, 2025 | 29.56 | 29.56 | 29.24 | 29.27 | 29.27 | -0.44% | 1,375 |
Apr 15, 2025 | 29.60 | 29.60 | 29.37 | 29.40 | 29.40 | 0.36% | 2,802 |
Apr 14, 2025 | 29.20 | 29.37 | 29.04 | 29.29 | 29.29 | 2.01% | 3,727 |
Apr 11, 2025 | 28.28 | 28.72 | 28.28 | 28.71 | 28.71 | 0.75% | 1,819 |
Apr 10, 2025 | 28.31 | 28.50 | 28.30 | 28.50 | 28.50 | -4.18% | 374 |
Apr 9, 2025 | 29.00 | 29.76 | 29.00 | 29.74 | 29.74 | 6.04% | 3,378 |
Apr 8, 2025 | 29.32 | 29.32 | 28.01 | 28.05 | 28.05 | -1.35% | 2,104 |
Apr 7, 2025 | 27.89 | 28.50 | 27.50 | 28.44 | 28.44 | -1.63% | 3,119 |
Apr 4, 2025 | 29.27 | 29.34 | 28.85 | 28.91 | 28.91 | -5.80% | 7,800 |
Apr 3, 2025 | 31.18 | 31.23 | 30.68 | 30.69 | 30.69 | -7.43% | 5,795 |
Apr 2, 2025 | 33.00 | 33.15 | 32.93 | 33.15 | 33.15 | 1.39% | 934 |
Apr 1, 2025 | 32.58 | 32.70 | 32.41 | 32.70 | 32.70 | 0.33% | 2,218 |
Mar 31, 2025 | 32.30 | 32.67 | 31.96 | 32.59 | 32.59 | 0.23% | 3,931 |
Mar 28, 2025 | 32.48 | 32.51 | 32.48 | 32.51 | 32.51 | -2.11% | 987 |
Mar 27, 2025 | 33.34 | 33.49 | 33.17 | 33.22 | 33.02 | -1.13% | 6,469 |
Mar 26, 2025 | 33.82 | 33.82 | 33.59 | 33.59 | 33.39 | -0.12% | 971 |
Mar 25, 2025 | 33.56 | 33.74 | 33.56 | 33.63 | 33.43 | -0.11% | 3,164 |
Mar 24, 2025 | 33.72 | 33.72 | 33.45 | 33.67 | 33.47 | 2.00% | 7,429 |
Mar 21, 2025 | 32.81 | 33.12 | 32.81 | 33.01 | 32.82 | -0.86% | 2,212 |
Mar 20, 2025 | 33.39 | 33.39 | 33.26 | 33.30 | 33.10 | -0.27% | 2,588 |
Mar 19, 2025 | 33.19 | 33.44 | 33.19 | 33.39 | 33.19 | 1.27% | 1,115 |
Mar 18, 2025 | 32.89 | 32.98 | 32.84 | 32.97 | 32.77 | -0.35% | 1,533 |
Mar 17, 2025 | 32.93 | 33.18 | 32.93 | 33.08 | 32.89 | 1.04% | 5,670 |
Mar 14, 2025 | 32.30 | 32.74 | 32.30 | 32.74 | 32.55 | 2.30% | 997 |
Mar 13, 2025 | 32.06 | 32.16 | 32.00 | 32.01 | 31.82 | -1.10% | 1,952 |
Mar 12, 2025 | 32.21 | 32.36 | 32.21 | 32.36 | 32.17 | 0.50% | 453 |
Mar 11, 2025 | 32.00 | 32.57 | 32.00 | 32.20 | 32.01 | -0.25% | 1,325 |
Mar 10, 2025 | 32.85 | 32.86 | 32.28 | 32.28 | 32.09 | -2.58% | 3,389 |
Mar 7, 2025 | 32.86 | 33.17 | 32.86 | 33.14 | 32.94 | 0.35% | 1,107 |
Mar 6, 2025 | 33.10 | 33.11 | 32.87 | 33.02 | 32.83 | -1.39% | 5,253 |
Mar 5, 2025 | 33.43 | 33.49 | 33.05 | 33.49 | 33.29 | 0.46% | 1,485 |
Mar 4, 2025 | 33.04 | 33.74 | 32.98 | 33.34 | 33.14 | -2.00% | 986 |
Mar 3, 2025 | 34.49 | 34.83 | 34.02 | 34.02 | 33.81 | -1.99% | 3,798 |
Feb 28, 2025 | 34.12 | 34.71 | 34.12 | 34.71 | 34.50 | 0.80% | 1,855 |
Feb 27, 2025 | 34.54 | 34.63 | 34.43 | 34.43 | 34.23 | -1.27% | 2,271 |
Feb 26, 2025 | 34.99 | 34.99 | 34.79 | 34.87 | 34.47 | -0.12% | 1,820 |
Feb 25, 2025 | 34.63 | 35.08 | 34.63 | 34.92 | 34.52 | 0.03% | 2,975 |
Feb 24, 2025 | 35.06 | 35.09 | 34.91 | 34.91 | 34.51 | -0.16% | 1,545 |
Feb 21, 2025 | 35.32 | 35.32 | 34.88 | 34.96 | 34.56 | -2.04% | 2,213 |
Feb 20, 2025 | 35.86 | 35.86 | 35.66 | 35.69 | 35.28 | -0.75% | 2,817 |
Feb 19, 2025 | 35.95 | 36.09 | 35.92 | 35.96 | 35.55 | -0.25% | 2,182 |
Feb 18, 2025 | 35.75 | 36.06 | 35.50 | 36.05 | 35.64 | 0.39% | 3,879 |
Feb 14, 2025 | 36.19 | 36.19 | 35.86 | 35.91 | 35.50 | 0.37% | 2,289 |
Feb 13, 2025 | 35.79 | 35.81 | 35.51 | 35.78 | 35.37 | 0.47% | 3,854 |