Infrastructure Capital Small Cap Income ETF (SCAP)
NYSEARCA: SCAP · Real-Time Price · USD
34.85
-0.28 (-0.81%)
Oct 28, 2025, 3:06 PM EDT - Market open
SCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 35.01 | 35.01 | 34.96 | 34.91 | - | -0.63% | 294 |
| Oct 27, 2025 | 35.29 | 35.29 | 35.06 | 35.13 | 35.13 | 0.22% | 634 |
| Oct 24, 2025 | 35.24 | 35.24 | 35.05 | 35.05 | 35.05 | 0.67% | 1,878 |
| Oct 23, 2025 | 34.74 | 34.82 | 34.61 | 34.82 | 34.82 | 0.89% | 1,599 |
| Oct 22, 2025 | 34.68 | 34.75 | 34.32 | 34.51 | 34.51 | -0.34% | 6,623 |
| Oct 21, 2025 | 35.02 | 35.02 | 34.63 | 34.63 | 34.63 | 0.20% | 950 |
| Oct 20, 2025 | 34.69 | 34.69 | 34.41 | 34.56 | 34.56 | 1.55% | 2,205 |
| Oct 17, 2025 | 33.96 | 34.04 | 33.93 | 34.03 | 34.03 | 0.15% | 1,131 |
| Oct 16, 2025 | 34.37 | 34.46 | 33.98 | 33.98 | 33.98 | -2.01% | 7,167 |
| Oct 15, 2025 | 34.79 | 34.80 | 34.68 | 34.68 | 34.68 | 0.43% | 1,959 |
| Oct 14, 2025 | 34.25 | 34.63 | 34.25 | 34.53 | 34.53 | 1.16% | 10,026 |
| Oct 13, 2025 | 33.84 | 34.17 | 33.80 | 34.13 | 34.13 | 1.81% | 7,289 |
| Oct 10, 2025 | 34.63 | 34.63 | 33.53 | 33.53 | 33.53 | -3.07% | 2,057 |
| Oct 9, 2025 | 34.95 | 35.09 | 34.59 | 34.59 | 34.59 | -1.39% | 3,772 |
| Oct 8, 2025 | 35.10 | 35.10 | 35.08 | 35.08 | 35.08 | 0.09% | 662 |
| Oct 7, 2025 | 35.42 | 35.42 | 35.05 | 35.05 | 35.05 | -1.12% | 2,866 |
| Oct 6, 2025 | 35.58 | 35.63 | 35.44 | 35.44 | 35.44 | -0.27% | 1,264 |
| 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 |