Infrastructure Capital Small Cap Income ETF (SCAP)

SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	38.85	38.85	38.32	38.35	38.35	-1.30%	1,632
Jun 9, 2026	37.88	39.05	37.88	38.85	38.85	2.10%	1,679
Jun 8, 2026	37.61	38.25	37.61	38.05	38.05	0.85%	3,562
Jun 5, 2026	38.42	38.42	37.73	37.73	37.73	-2.53%	1,041
Jun 4, 2026	38.74	38.75	38.71	38.71	38.71	1.09%	1,939
Jun 3, 2026	38.33	38.33	38.29	38.29	38.29	-0.95%	325
Jun 2, 2026	38.58	38.76	38.58	38.66	38.66	0.17%	1,919
Jun 1, 2026	37.41	38.61	37.41	38.59	38.59	0.32%	5,020
May 29, 2026	38.57	38.67	38.47	38.47	38.47	-0.24%	2,928
May 28, 2026	38.29	38.61	38.29	38.56	38.56	0.70%	858
May 27, 2026	38.58	38.58	38.54	38.54	38.30	-	693
May 26, 2026	38.48	38.54	38.36	38.54	38.29	1.77%	3,388
May 22, 2026	37.78	37.87	37.78	37.87	37.63	0.68%	542
May 21, 2026	37.46	37.61	37.27	37.61	37.37	0.17%	2,971
May 20, 2026	36.95	37.55	36.95	37.55	37.31	1.98%	1,763
May 19, 2026	36.92	36.98	36.82	36.82	36.59	-1.55%	1,914
May 18, 2026	37.62	37.62	37.39	37.40	37.16	0.30%	4,667
May 15, 2026	37.33	37.36	37.26	37.29	37.05	-2.01%	2,748
May 14, 2026	37.97	38.14	37.97	38.05	37.81	0.63%	1,037
May 13, 2026	37.82	37.97	37.80	37.81	37.57	-0.82%	8,361
May 12, 2026	37.66	38.13	37.65	38.13	37.88	-0.23%	1,556
May 11, 2026	38.40	38.40	38.22	38.22	37.97	-1.01%	6,286
May 8, 2026	38.35	38.61	38.35	38.61	38.36	0.58%	974
May 7, 2026	38.69	38.69	38.38	38.38	38.14	0.13%	490
May 6, 2026	38.33	38.45	38.33	38.34	38.09	0.72%	1,358
May 5, 2026	37.73	38.07	37.73	38.06	37.82	1.68%	2,141
May 4, 2026	37.67	37.83	37.36	37.43	37.19	-0.74%	1,155
May 1, 2026	37.90	37.90	37.71	37.71	37.47	0.19%	1,240
Apr 30, 2026	36.48	37.64	36.48	37.64	37.40	1.24%	1,520
Apr 29, 2026	37.24	37.24	37.18	37.18	36.94	-0.28%	2,005
Apr 28, 2026	37.91	37.91	37.43	37.53	37.05	-0.08%	1,730
Apr 27, 2026	37.43	37.67	37.43	37.56	37.08	0.34%	1,437
Apr 24, 2026	37.22	37.44	37.22	37.43	36.95	0.34%	1,974
Apr 23, 2026	37.45	37.45	37.19	37.31	36.83	0.21%	1,268
Apr 22, 2026	37.36	37.36	37.17	37.23	36.75	-0.13%	3,588
Apr 21, 2026	37.65	37.65	37.28	37.28	36.80	-1.17%	371
Apr 20, 2026	37.56	37.72	37.56	37.72	37.24	0.17%	1,488
Apr 17, 2026	37.25	37.93	37.25	37.66	37.18	1.65%	812
Apr 16, 2026	37.05	37.05	37.05	37.05	36.57	0.35%	624
Apr 15, 2026	37.21	37.21	36.92	36.92	36.44	-0.06%	620
Apr 14, 2026	37.00	37.00	36.91	36.94	36.46	0.72%	1,165
Apr 13, 2026	35.32	36.67	35.32	36.67	36.20	1.36%	1,599
Apr 10, 2026	36.43	36.43	36.16	36.18	35.71	-0.85%	1,847
Apr 9, 2026	36.24	36.54	36.17	36.49	36.02	0.22%	2,837
Apr 8, 2026	37.00	37.00	36.30	36.41	35.94	3.06%	6,276
Apr 7, 2026	35.40	35.42	35.26	35.33	34.87	-0.40%	3,120
Apr 6, 2026	35.82	35.82	35.20	35.47	35.01	0.80%	5,567
Apr 2, 2026	34.37	35.19	34.37	35.19	34.74	-0.02%	3,149
Apr 1, 2026	35.09	35.42	35.02	35.20	34.74	1.01%	4,396
Mar 31, 2026	34.46	34.84	34.30	34.84	34.39	2.80%	2,527

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.