Infrastructure Capital Small Cap Income ETF (SCAP)
NYSEARCA: SCAP · Real-Time Price · USD
38.58
-0.40 (-1.04%)
At close: Aug 28, 2026, 4:00 PM EDT
38.48
-0.10 (-0.26%)
After-hours: Aug 28, 2026, 8:00 PM EDT
SCAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 38.45 | 38.58 | 38.45 | 38.58 | 38.58 | -1.04% | 1,077 |
| Aug 27, 2026 | 39.24 | 39.25 | 38.95 | 38.98 | 38.98 | -0.17% | 3,376 |
| Aug 26, 2026 | 39.27 | 39.38 | 39.27 | 39.30 | 39.05 | 0.08% | 875 |
| Aug 25, 2026 | 39.13 | 39.27 | 39.10 | 39.27 | 39.02 | 0.54% | 705 |
| Aug 24, 2026 | 39.34 | 39.34 | 38.97 | 39.06 | 38.81 | -0.39% | 5,260 |
| Aug 21, 2026 | 39.10 | 39.21 | 39.10 | 39.21 | 38.96 | 0.72% | 3,056 |
| Aug 20, 2026 | 39.42 | 39.42 | 38.93 | 38.93 | 38.68 | -1.08% | 1,521 |
| Aug 19, 2026 | 39.34 | 39.54 | 39.34 | 39.35 | 39.10 | 0.54% | 3,266 |
| Aug 18, 2026 | 39.44 | 39.44 | 39.14 | 39.14 | 38.89 | -1.87% | 1,809 |
| Aug 17, 2026 | 39.73 | 39.97 | 39.73 | 39.89 | 39.63 | -0.18% | 3,189 |
| Aug 14, 2026 | 39.84 | 39.96 | 39.83 | 39.96 | 39.71 | 0.78% | 4,351 |
| Aug 13, 2026 | 39.50 | 39.65 | 39.39 | 39.65 | 39.40 | 0.76% | 1,213 |
| Aug 12, 2026 | 39.36 | 39.44 | 39.34 | 39.35 | 39.10 | 0.49% | 2,019 |
| Aug 11, 2026 | 39.14 | 39.16 | 39.14 | 39.16 | 38.91 | 1.09% | 879 |
| Aug 10, 2026 | 38.74 | 38.74 | 38.74 | 38.74 | 38.49 | -0.40% | 354 |
| Aug 7, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.64 | 1.59% | 112 |
| Aug 6, 2026 | 38.48 | 38.48 | 38.28 | 38.28 | 38.04 | -0.97% | 1,533 |
| Aug 5, 2026 | 38.81 | 38.81 | 38.66 | 38.66 | 38.41 | -1.04% | 390 |
| Aug 4, 2026 | 38.73 | 39.19 | 38.73 | 39.06 | 38.81 | 1.86% | 529 |
| Aug 3, 2026 | 37.77 | 38.35 | 37.77 | 38.35 | 38.11 | 1.74% | 2,162 |
| Jul 31, 2026 | 37.33 | 37.70 | 37.33 | 37.70 | 37.46 | -0.92% | 623 |
| Jul 30, 2026 | 37.63 | 38.05 | 36.78 | 38.05 | 37.80 | 1.65% | 9,108 |
| Jul 29, 2026 | 37.93 | 37.94 | 37.68 | 37.68 | 37.19 | -2.15% | 1,292 |
| Jul 28, 2026 | 38.43 | 38.51 | 38.42 | 38.51 | 38.01 | -0.24% | 1,614 |
| Jul 27, 2026 | 38.59 | 38.60 | 38.48 | 38.60 | 38.10 | 0.52% | 1,159 |
| Jul 24, 2026 | 38.50 | 38.50 | 38.40 | 38.40 | 37.90 | 0.33% | 482 |
| Jul 23, 2026 | 38.26 | 38.28 | 38.26 | 38.28 | 37.78 | -0.37% | 404 |
| Jul 22, 2026 | 38.42 | 38.42 | 38.42 | 38.42 | 37.92 | 0.35% | 234 |
| Jul 21, 2026 | 37.96 | 38.29 | 37.96 | 38.29 | 37.79 | 1.35% | 2,799 |
| Jul 20, 2026 | 37.88 | 37.97 | 37.75 | 37.78 | 37.29 | -0.47% | 12,783 |
| Jul 17, 2026 | 37.97 | 38.00 | 37.96 | 37.96 | 37.46 | -1.21% | 1,802 |
| Jul 16, 2026 | 38.45 | 38.46 | 38.28 | 38.42 | 37.92 | 0.36% | 1,386 |
| Jul 15, 2026 | 38.16 | 38.28 | 38.16 | 38.28 | 37.79 | 0.29% | 449 |
| Jul 14, 2026 | 38.16 | 38.17 | 38.16 | 38.17 | 37.68 | 0.46% | 473 |
| Jul 13, 2026 | 38.31 | 38.31 | 37.96 | 38.00 | 37.50 | -0.93% | 1,152 |
| Jul 10, 2026 | 38.43 | 38.43 | 38.35 | 38.35 | 37.86 | 0.21% | 950 |
| Jul 9, 2026 | 38.31 | 38.35 | 38.13 | 38.27 | 37.78 | 1.14% | 3,818 |
| Jul 8, 2026 | 37.66 | 37.84 | 37.48 | 37.84 | 37.35 | -1.68% | 9,002 |
| Jul 7, 2026 | 38.73 | 38.73 | 38.48 | 38.49 | 37.99 | -1.89% | 1,516 |
| Jul 6, 2026 | 39.21 | 39.23 | 39.19 | 39.23 | 38.72 | 1.03% | 3,642 |
| Jul 2, 2026 | 39.36 | 39.36 | 38.61 | 38.83 | 38.32 | -0.65% | 1,221 |
| Jul 1, 2026 | 38.99 | 39.37 | 38.99 | 39.08 | 38.57 | -0.54% | 1,613 |
| Jun 30, 2026 | 39.13 | 39.40 | 39.13 | 39.29 | 38.78 | 1.22% | 1,524 |
| Jun 29, 2026 | 38.62 | 38.82 | 38.54 | 38.82 | 38.31 | -0.51% | 3,520 |
| Jun 26, 2026 | 39.26 | 39.33 | 39.10 | 39.26 | 38.51 | 0.45% | 1,483 |
| Jun 25, 2026 | 38.99 | 39.10 | 38.99 | 39.09 | 38.34 | 0.76% | 2,038 |
| Jun 24, 2026 | 38.90 | 39.08 | 38.80 | 38.80 | 38.05 | -0.01% | 2,089 |
| Jun 23, 2026 | 39.07 | 39.17 | 38.80 | 38.80 | 38.05 | -1.65% | 1,598 |
| Jun 22, 2026 | 39.58 | 39.58 | 39.38 | 39.45 | 38.69 | -0.41% | 1,164 |
| Jun 18, 2026 | 39.37 | 39.62 | 39.37 | 39.62 | 38.85 | 1.70% | 2,849 |