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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202535.0135.0134.9634.91--0.63%294
Oct 27, 202535.2935.2935.0635.1335.130.22%634
Oct 24, 202535.2435.2435.0535.0535.050.67%1,878
Oct 23, 202534.7434.8234.6134.8234.820.89%1,599
Oct 22, 202534.6834.7534.3234.5134.51-0.34%6,623
Oct 21, 202535.0235.0234.6334.6334.630.20%950
Oct 20, 202534.6934.6934.4134.5634.561.55%2,205
Oct 17, 202533.9634.0433.9334.0334.030.15%1,131
Oct 16, 202534.3734.4633.9833.9833.98-2.01%7,167
Oct 15, 202534.7934.8034.6834.6834.680.43%1,959
Oct 14, 202534.2534.6334.2534.5334.531.16%10,026
Oct 13, 202533.8434.1733.8034.1334.131.81%7,289
Oct 10, 202534.6334.6333.5333.5333.53-3.07%2,057
Oct 9, 202534.9535.0934.5934.5934.59-1.39%3,772
Oct 8, 202535.1035.1035.0835.0835.080.09%662
Oct 7, 202535.4235.4235.0535.0535.05-1.12%2,866
Oct 6, 202535.5835.6335.4435.4435.44-0.27%1,264
Oct 3, 202535.6535.7335.5435.5435.540.03%766
Oct 2, 202535.6035.6035.2635.5335.530.23%2,534
Oct 1, 202535.3035.4635.3035.4535.450.37%3,286
Sep 30, 202535.4635.4635.0335.3235.320.08%2,951
Sep 29, 202535.2935.4235.2535.2935.29-1.00%2,026
Sep 26, 202535.6335.6535.6135.6535.440.73%398
Sep 25, 202535.4835.5035.3435.3935.18-0.80%735
Sep 24, 202536.0536.0535.6635.6735.47-0.81%3,414
Sep 23, 202536.2336.2935.9635.9635.760.03%3,932
Sep 22, 202535.9235.9935.9135.9535.75-0.53%3,175
Sep 19, 202536.4536.4536.0936.1535.94-0.81%4,737
Sep 18, 202536.4136.6036.3636.4436.231.14%11,677
Sep 17, 202536.1836.2036.0336.0335.820.92%887
Sep 16, 202535.6135.7535.5935.7035.49-0.49%8,331
Sep 15, 202535.8735.9435.8735.8735.670.15%6,867
Sep 12, 202535.9435.9435.8035.8235.61-0.65%6,070
Sep 11, 202535.2136.0635.2136.0635.851.27%1,821
Sep 10, 202535.3635.8735.3635.6035.400.48%25,133
Sep 9, 202535.5035.5035.4035.4435.23-0.71%2,203
Sep 8, 202535.5335.6935.4935.6935.480.35%2,687
Sep 5, 202535.9435.9435.4035.5735.360.05%588
Sep 4, 202535.4435.5535.4435.5535.340.92%617
Sep 3, 202535.1535.2335.1035.2335.020.10%905
Sep 2, 202535.0735.1934.9335.1934.99-0.49%810
Aug 29, 202535.3835.3835.3535.3735.16-0.35%1,210
Aug 28, 202535.3735.4935.3635.4935.28-0.39%1,730
Aug 27, 202535.6735.6735.4735.6335.220.48%887
Aug 26, 202535.8035.8035.3735.4635.060.22%2,934
Aug 25, 202535.7935.7935.3635.3834.98-0.19%26,183
Aug 22, 202534.7635.5234.7635.4535.052.71%7,403
Aug 21, 202534.6234.6234.4834.5134.12-0.30%2,984
Aug 20, 202534.4434.6334.4434.6234.230.04%3,758
Aug 19, 202534.6134.6134.6134.6134.210.41%331