Infrastructure Capital Small Cap Income ETF (SCAP)
NYSEARCA: SCAP · Real-Time Price · USD
35.44
-0.10 (-0.27%)
Oct 6, 2025, 4:00 PM EDT - Market closed
SCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 35.58 | 35.63 | 35.57 | 35.53 | - | -0.02% | 1,224 |
| Oct 3, 2025 | 35.65 | 35.73 | 35.54 | 35.54 | 35.54 | 0.03% | 766 |
| Oct 2, 2025 | 35.60 | 35.60 | 35.26 | 35.53 | 35.53 | 0.23% | 2,534 |
| Oct 1, 2025 | 35.30 | 35.46 | 35.30 | 35.45 | 35.45 | 0.37% | 3,286 |
| Sep 30, 2025 | 35.46 | 35.46 | 35.03 | 35.32 | 35.32 | 0.08% | 2,951 |
| Sep 29, 2025 | 35.29 | 35.42 | 35.25 | 35.29 | 35.29 | -1.00% | 2,026 |
| Sep 26, 2025 | 35.63 | 35.65 | 35.61 | 35.65 | 35.44 | 0.73% | 398 |
| Sep 25, 2025 | 35.48 | 35.50 | 35.34 | 35.39 | 35.18 | -0.80% | 735 |
| Sep 24, 2025 | 36.05 | 36.05 | 35.66 | 35.67 | 35.47 | -0.81% | 3,414 |
| Sep 23, 2025 | 36.23 | 36.29 | 35.96 | 35.96 | 35.76 | 0.03% | 3,932 |
| Sep 22, 2025 | 35.92 | 35.99 | 35.91 | 35.95 | 35.75 | -0.53% | 3,175 |
| Sep 19, 2025 | 36.45 | 36.45 | 36.09 | 36.15 | 35.94 | -0.81% | 4,737 |
| Sep 18, 2025 | 36.41 | 36.60 | 36.36 | 36.44 | 36.23 | 1.14% | 11,677 |
| Sep 17, 2025 | 36.18 | 36.20 | 36.03 | 36.03 | 35.82 | 0.92% | 887 |
| Sep 16, 2025 | 35.61 | 35.75 | 35.59 | 35.70 | 35.49 | -0.49% | 8,331 |
| Sep 15, 2025 | 35.87 | 35.94 | 35.87 | 35.87 | 35.67 | 0.15% | 6,867 |
| Sep 12, 2025 | 35.94 | 35.94 | 35.80 | 35.82 | 35.61 | -0.65% | 6,070 |
| Sep 11, 2025 | 35.21 | 36.06 | 35.21 | 36.06 | 35.85 | 1.27% | 1,821 |
| Sep 10, 2025 | 35.36 | 35.87 | 35.36 | 35.60 | 35.40 | 0.48% | 25,133 |
| Sep 9, 2025 | 35.50 | 35.50 | 35.40 | 35.44 | 35.23 | -0.71% | 2,203 |
| Sep 8, 2025 | 35.53 | 35.69 | 35.49 | 35.69 | 35.48 | 0.35% | 2,687 |
| Sep 5, 2025 | 35.94 | 35.94 | 35.40 | 35.57 | 35.36 | 0.05% | 588 |
| Sep 4, 2025 | 35.44 | 35.55 | 35.44 | 35.55 | 35.34 | 0.92% | 617 |
| Sep 3, 2025 | 35.15 | 35.23 | 35.10 | 35.23 | 35.02 | 0.10% | 905 |
| Sep 2, 2025 | 35.07 | 35.19 | 34.93 | 35.19 | 34.99 | -0.49% | 810 |
| Aug 29, 2025 | 35.38 | 35.38 | 35.35 | 35.37 | 35.16 | -0.35% | 1,210 |
| Aug 28, 2025 | 35.37 | 35.49 | 35.36 | 35.49 | 35.28 | -0.39% | 1,730 |
| Aug 27, 2025 | 35.67 | 35.67 | 35.47 | 35.63 | 35.22 | 0.48% | 887 |
| Aug 26, 2025 | 35.80 | 35.80 | 35.37 | 35.46 | 35.06 | 0.22% | 2,934 |
| Aug 25, 2025 | 35.79 | 35.79 | 35.36 | 35.38 | 34.98 | -0.19% | 26,183 |
| Aug 22, 2025 | 34.76 | 35.52 | 34.76 | 35.45 | 35.05 | 2.71% | 7,403 |
| Aug 21, 2025 | 34.62 | 34.62 | 34.48 | 34.51 | 34.12 | -0.30% | 2,984 |
| Aug 20, 2025 | 34.44 | 34.63 | 34.44 | 34.62 | 34.23 | 0.04% | 3,758 |
| Aug 19, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.21 | 0.41% | 331 |
| Aug 18, 2025 | 34.44 | 34.46 | 34.40 | 34.46 | 34.07 | 0.37% | 2,465 |
| Aug 15, 2025 | 34.48 | 34.48 | 34.34 | 34.34 | 33.95 | -0.98% | 3,390 |
| Aug 14, 2025 | 34.50 | 34.68 | 34.46 | 34.68 | 34.28 | -0.45% | 1,760 |
| Aug 13, 2025 | 34.52 | 34.83 | 34.43 | 34.83 | 34.44 | 1.36% | 729 |
| Aug 12, 2025 | 34.25 | 34.37 | 34.24 | 34.37 | 33.98 | 2.13% | 2,309 |
| Aug 11, 2025 | 33.78 | 33.80 | 33.65 | 33.65 | 33.27 | -0.56% | 1,794 |
| Aug 8, 2025 | 33.90 | 33.93 | 33.84 | 33.84 | 33.46 | 0.26% | 2,108 |
| Aug 7, 2025 | 34.01 | 34.01 | 33.68 | 33.75 | 33.37 | -0.17% | 1,927 |
| Aug 6, 2025 | 33.92 | 33.92 | 33.79 | 33.81 | 33.42 | -0.65% | 2,183 |
| Aug 5, 2025 | 34.19 | 34.19 | 33.72 | 34.03 | 33.64 | 0.20% | 3,470 |
| Aug 4, 2025 | 33.79 | 33.96 | 33.79 | 33.96 | 33.58 | 1.22% | 3,180 |
| Aug 1, 2025 | 33.13 | 33.55 | 33.13 | 33.55 | 33.17 | -0.86% | 977 |
| Jul 31, 2025 | 34.10 | 34.10 | 33.84 | 33.84 | 33.46 | -0.58% | 1,968 |
| Jul 30, 2025 | 34.28 | 34.35 | 34.04 | 34.04 | 33.66 | -1.51% | 2,311 |
| Jul 29, 2025 | 34.65 | 34.65 | 34.56 | 34.57 | 33.97 | -0.20% | 4,027 |
| Jul 28, 2025 | 34.72 | 34.72 | 34.56 | 34.63 | 34.04 | -0.16% | 3,691 |