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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202530.5230.6530.5230.5530.55-0.43%4,397
Apr 24, 202530.3730.6830.3730.6830.682.18%1,236
Apr 23, 202530.1430.1430.0130.0230.020.93%878
Apr 22, 202529.2929.7529.2929.7529.752.55%2,504
Apr 21, 202528.9129.0228.8829.0129.01-1.88%1,529
Apr 17, 202529.4629.6829.4629.5629.561.01%1,576
Apr 16, 202529.5629.5629.2429.2729.27-0.44%1,375
Apr 15, 202529.6029.6029.3729.4029.400.36%2,802
Apr 14, 202529.2029.3729.0429.2929.292.01%3,727
Apr 11, 202528.2828.7228.2828.7128.710.75%1,819
Apr 10, 202528.3128.5028.3028.5028.50-4.18%374
Apr 9, 202529.0029.7629.0029.7429.746.04%3,378
Apr 8, 202529.3229.3228.0128.0528.05-1.35%2,104
Apr 7, 202527.8928.5027.5028.4428.44-1.63%3,119
Apr 4, 202529.2729.3428.8528.9128.91-5.80%7,800
Apr 3, 202531.1831.2330.6830.6930.69-7.43%5,795
Apr 2, 202533.0033.1532.9333.1533.151.39%934
Apr 1, 202532.5832.7032.4132.7032.700.33%2,218
Mar 31, 202532.3032.6731.9632.5932.590.23%3,931
Mar 28, 202532.4832.5132.4832.5132.51-2.11%987
Mar 27, 202533.3433.4933.1733.2233.02-1.13%6,469
Mar 26, 202533.8233.8233.5933.5933.39-0.12%971
Mar 25, 202533.5633.7433.5633.6333.43-0.11%3,164
Mar 24, 202533.7233.7233.4533.6733.472.00%7,429
Mar 21, 202532.8133.1232.8133.0132.82-0.86%2,212
Mar 20, 202533.3933.3933.2633.3033.10-0.27%2,588
Mar 19, 202533.1933.4433.1933.3933.191.27%1,115
Mar 18, 202532.8932.9832.8432.9732.77-0.35%1,533
Mar 17, 202532.9333.1832.9333.0832.891.04%5,670
Mar 14, 202532.3032.7432.3032.7432.552.30%997
Mar 13, 202532.0632.1632.0032.0131.82-1.10%1,952
Mar 12, 202532.2132.3632.2132.3632.170.50%453
Mar 11, 202532.0032.5732.0032.2032.01-0.25%1,325
Mar 10, 202532.8532.8632.2832.2832.09-2.58%3,389
Mar 7, 202532.8633.1732.8633.1432.940.35%1,107
Mar 6, 202533.1033.1132.8733.0232.83-1.39%5,253
Mar 5, 202533.4333.4933.0533.4933.290.46%1,485
Mar 4, 202533.0433.7432.9833.3433.14-2.00%986
Mar 3, 202534.4934.8334.0234.0233.81-1.99%3,798
Feb 28, 202534.1234.7134.1234.7134.500.80%1,855
Feb 27, 202534.5434.6334.4334.4334.23-1.27%2,271
Feb 26, 202534.9934.9934.7934.8734.47-0.12%1,820
Feb 25, 202534.6335.0834.6334.9234.520.03%2,975
Feb 24, 202535.0635.0934.9134.9134.51-0.16%1,545
Feb 21, 202535.3235.3234.8834.9634.56-2.04%2,213
Feb 20, 202535.8635.8635.6635.6935.28-0.75%2,817
Feb 19, 202535.9536.0935.9235.9635.55-0.25%2,182
Feb 18, 202535.7536.0635.5036.0535.640.39%3,879
Feb 14, 202536.1936.1935.8635.9135.500.37%2,289
Feb 13, 202535.7935.8135.5135.7835.370.47%3,854