Infrastructure Capital Small Cap Income ETF (SCAP)
NYSEARCA: SCAP · Real-Time Price · USD
32.25
-0.04 (-0.14%)
Jun 5, 2025, 4:00 PM - Market closed
SCAP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 32.39 | 32.39 | 32.25 | 32.25 | 32.25 | -0.15% | 1,425 |
Jun 4, 2025 | 32.47 | 32.47 | 32.29 | 32.29 | 32.29 | -0.47% | 1,005 |
Jun 3, 2025 | 32.30 | 32.45 | 32.30 | 32.45 | 32.45 | 1.53% | 864 |
Jun 2, 2025 | 31.80 | 32.00 | 31.70 | 31.96 | 31.96 | -0.44% | 3,945 |
May 30, 2025 | 32.18 | 32.18 | 32.03 | 32.10 | 32.10 | -0.53% | 663 |
May 29, 2025 | 32.32 | 32.32 | 32.05 | 32.27 | 32.27 | -0.28% | 2,544 |
May 28, 2025 | 32.53 | 32.53 | 32.36 | 32.36 | 32.16 | -1.03% | 618 |
May 27, 2025 | 32.42 | 32.73 | 32.41 | 32.69 | 32.50 | 2.09% | 2,647 |
May 23, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.83 | 0.09% | 1,105 |
May 22, 2025 | 31.90 | 32.14 | 31.90 | 32.00 | 31.80 | 0.33% | 2,191 |
May 21, 2025 | 32.53 | 32.53 | 31.89 | 31.89 | 31.70 | -3.12% | 975 |
May 20, 2025 | 32.66 | 32.92 | 32.66 | 32.92 | 32.72 | -0.32% | 1,501 |
May 19, 2025 | 32.88 | 33.03 | 32.88 | 33.02 | 32.82 | -0.30% | 998 |
May 16, 2025 | 32.92 | 33.12 | 32.92 | 33.12 | 32.92 | 0.73% | 455 |
May 15, 2025 | 32.74 | 32.91 | 32.71 | 32.88 | 32.69 | 0.25% | 2,158 |
May 14, 2025 | 32.86 | 32.86 | 32.77 | 32.80 | 32.60 | -0.41% | 1,631 |
May 13, 2025 | 32.92 | 33.11 | 32.92 | 32.94 | 32.74 | 0.62% | 2,908 |
May 12, 2025 | 32.95 | 32.95 | 32.55 | 32.73 | 32.54 | 2.84% | 1,970 |
May 9, 2025 | 32.12 | 32.12 | 31.72 | 31.83 | 31.64 | 0.08% | 3,426 |
May 8, 2025 | 31.59 | 31.99 | 31.59 | 31.81 | 31.62 | 1.10% | 1,264 |
May 7, 2025 | 31.42 | 31.56 | 31.42 | 31.46 | 31.27 | 0.49% | 3,552 |
May 6, 2025 | 31.22 | 31.39 | 31.22 | 31.31 | 31.12 | -0.60% | 1,348 |
May 5, 2025 | 31.47 | 31.56 | 31.20 | 31.50 | 31.31 | -0.33% | 7,388 |
May 2, 2025 | 31.52 | 31.60 | 31.50 | 31.60 | 31.41 | 2.00% | 763 |
May 1, 2025 | 31.13 | 31.13 | 30.98 | 30.98 | 30.79 | 0.39% | 1,269 |
Apr 30, 2025 | 30.59 | 30.86 | 30.35 | 30.86 | 30.67 | -0.13% | 1,578 |
Apr 29, 2025 | 30.75 | 30.90 | 30.75 | 30.90 | 30.71 | -0.10% | 342 |
Apr 28, 2025 | 30.60 | 30.93 | 30.60 | 30.93 | 30.55 | 1.27% | 1,481 |
Apr 25, 2025 | 30.52 | 30.65 | 30.52 | 30.55 | 30.17 | -0.43% | 4,397 |
Apr 24, 2025 | 30.37 | 30.68 | 30.37 | 30.68 | 30.30 | 2.18% | 1,236 |
Apr 23, 2025 | 30.14 | 30.14 | 30.01 | 30.02 | 29.66 | 0.93% | 878 |
Apr 22, 2025 | 29.29 | 29.75 | 29.29 | 29.75 | 29.38 | 2.55% | 2,504 |
Apr 21, 2025 | 28.91 | 29.02 | 28.88 | 29.01 | 28.65 | -1.88% | 1,529 |
Apr 17, 2025 | 29.46 | 29.68 | 29.46 | 29.56 | 29.20 | 1.01% | 1,576 |
Apr 16, 2025 | 29.56 | 29.56 | 29.24 | 29.27 | 28.91 | -0.44% | 1,375 |
Apr 15, 2025 | 29.60 | 29.60 | 29.37 | 29.40 | 29.04 | 0.36% | 2,802 |
Apr 14, 2025 | 29.20 | 29.37 | 29.04 | 29.29 | 28.93 | 2.01% | 3,727 |
Apr 11, 2025 | 28.28 | 28.72 | 28.28 | 28.71 | 28.36 | 0.75% | 1,819 |
Apr 10, 2025 | 28.31 | 28.50 | 28.30 | 28.50 | 28.15 | -4.18% | 374 |
Apr 9, 2025 | 29.00 | 29.76 | 29.00 | 29.74 | 29.38 | 6.04% | 3,378 |
Apr 8, 2025 | 29.32 | 29.32 | 28.01 | 28.05 | 27.71 | -1.35% | 2,104 |
Apr 7, 2025 | 27.89 | 28.50 | 27.50 | 28.44 | 28.09 | -1.63% | 3,119 |
Apr 4, 2025 | 29.27 | 29.34 | 28.85 | 28.91 | 28.55 | -5.80% | 7,800 |
Apr 3, 2025 | 31.18 | 31.23 | 30.68 | 30.69 | 30.31 | -7.43% | 5,795 |
Apr 2, 2025 | 33.00 | 33.15 | 32.93 | 33.15 | 32.74 | 1.39% | 934 |
Apr 1, 2025 | 32.58 | 32.70 | 32.41 | 32.70 | 32.30 | 0.33% | 2,218 |
Mar 31, 2025 | 32.30 | 32.67 | 31.96 | 32.59 | 32.19 | 0.23% | 3,931 |
Mar 28, 2025 | 32.48 | 32.51 | 32.48 | 32.51 | 32.12 | -2.11% | 987 |
Mar 27, 2025 | 33.34 | 33.49 | 33.17 | 33.22 | 32.61 | -1.13% | 6,469 |
Mar 26, 2025 | 33.82 | 33.82 | 33.59 | 33.59 | 32.99 | -0.12% | 971 |