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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202532.3932.3932.2532.2532.25-0.15%1,425
Jun 4, 202532.4732.4732.2932.2932.29-0.47%1,005
Jun 3, 202532.3032.4532.3032.4532.451.53%864
Jun 2, 202531.8032.0031.7031.9631.96-0.44%3,945
May 30, 202532.1832.1832.0332.1032.10-0.53%663
May 29, 202532.3232.3232.0532.2732.27-0.28%2,544
May 28, 202532.5332.5332.3632.3632.16-1.03%618
May 27, 202532.4232.7332.4132.6932.502.09%2,647
May 23, 202532.0332.0332.0332.0331.830.09%1,105
May 22, 202531.9032.1431.9032.0031.800.33%2,191
May 21, 202532.5332.5331.8931.8931.70-3.12%975
May 20, 202532.6632.9232.6632.9232.72-0.32%1,501
May 19, 202532.8833.0332.8833.0232.82-0.30%998
May 16, 202532.9233.1232.9233.1232.920.73%455
May 15, 202532.7432.9132.7132.8832.690.25%2,158
May 14, 202532.8632.8632.7732.8032.60-0.41%1,631
May 13, 202532.9233.1132.9232.9432.740.62%2,908
May 12, 202532.9532.9532.5532.7332.542.84%1,970
May 9, 202532.1232.1231.7231.8331.640.08%3,426
May 8, 202531.5931.9931.5931.8131.621.10%1,264
May 7, 202531.4231.5631.4231.4631.270.49%3,552
May 6, 202531.2231.3931.2231.3131.12-0.60%1,348
May 5, 202531.4731.5631.2031.5031.31-0.33%7,388
May 2, 202531.5231.6031.5031.6031.412.00%763
May 1, 202531.1331.1330.9830.9830.790.39%1,269
Apr 30, 202530.5930.8630.3530.8630.67-0.13%1,578
Apr 29, 202530.7530.9030.7530.9030.71-0.10%342
Apr 28, 202530.6030.9330.6030.9330.551.27%1,481
Apr 25, 202530.5230.6530.5230.5530.17-0.43%4,397
Apr 24, 202530.3730.6830.3730.6830.302.18%1,236
Apr 23, 202530.1430.1430.0130.0229.660.93%878
Apr 22, 202529.2929.7529.2929.7529.382.55%2,504
Apr 21, 202528.9129.0228.8829.0128.65-1.88%1,529
Apr 17, 202529.4629.6829.4629.5629.201.01%1,576
Apr 16, 202529.5629.5629.2429.2728.91-0.44%1,375
Apr 15, 202529.6029.6029.3729.4029.040.36%2,802
Apr 14, 202529.2029.3729.0429.2928.932.01%3,727
Apr 11, 202528.2828.7228.2828.7128.360.75%1,819
Apr 10, 202528.3128.5028.3028.5028.15-4.18%374
Apr 9, 202529.0029.7629.0029.7429.386.04%3,378
Apr 8, 202529.3229.3228.0128.0527.71-1.35%2,104
Apr 7, 202527.8928.5027.5028.4428.09-1.63%3,119
Apr 4, 202529.2729.3428.8528.9128.55-5.80%7,800
Apr 3, 202531.1831.2330.6830.6930.31-7.43%5,795
Apr 2, 202533.0033.1532.9333.1532.741.39%934
Apr 1, 202532.5832.7032.4132.7032.300.33%2,218
Mar 31, 202532.3032.6731.9632.5932.190.23%3,931
Mar 28, 202532.4832.5132.4832.5132.12-2.11%987
Mar 27, 202533.3433.4933.1733.2232.61-1.13%6,469
Mar 26, 202533.8233.8233.5933.5932.99-0.12%971