Infrastructure Capital Small Cap Income ETF (SCAP)

Last Price35.27

Change-0.67 (-1.87%)

NYSE · Last Trade: Nov 1st, 9:43 AM EST

Quote News Press Releases Chart Historical

Historical Prices For Infrastructure Capital Small Cap Income ETF (SCAP)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	35.49	35.49	35.14	35.27	878	35.27
10/29/2026	35.88	36.03	35.77	35.94	2,124	35.94
10/28/2026	35.86	35.86	35.53	35.67	1,210	35.41
10/27/2026	35.54	35.54	35.09	35.46	1,903	35.20
10/26/2026	35.09	35.09	35.01	35.01	1,190	34.76
10/23/2026	34.84	34.89	34.82	34.82	1,407	34.57
10/22/2026	34.72	34.84	34.72	34.84	288	34.59
10/21/2026	35.15	35.15	34.94	35.10	8,336	34.85
10/20/2026	35.34	35.34	35.04	35.04	670	34.79
10/19/2026	34.34	34.73	34.34	34.73	4,218	34.48
10/16/2026	35.20	35.20	34.57	34.57	217	34.32
10/15/2026	34.53	35.08	34.22	35.08	1,004	34.83
10/14/2026	35.00	35.00	34.09	34.60	5,899	34.35
10/13/2026	35.30	35.51	35.30	35.51	1,301	35.25
10/12/2026	35.49	35.49	35.49	35.49	221	35.23
10/09/2026	35.66	35.79	35.66	35.76	2,473	35.50
10/08/2026	35.57	35.81	35.57	35.81	1,663	35.56
10/07/2026	36.02	36.02	35.73	35.83	5,769	35.57
10/06/2026	36.29	36.63	36.29	36.52	1,376	36.26
10/05/2026	36.40	36.49	36.25	36.25	1,729	35.99
10/02/2026	36.46	36.60	36.23	36.23	2,232	35.97
10/01/2026	35.71	35.90	35.71	35.90	3,947	35.64
9/30/2026	35.97	36.02	35.72	35.72	1,437	35.47
9/29/2026	35.95	35.95	35.90	35.94	989	35.69
9/28/2026	36.59	36.59	36.28	36.44	1,971	35.93
9/25/2026	37.09	37.09	36.96	37.09	2,918	36.57
9/24/2026	37.00	37.00	36.84	36.84	949	36.32
9/23/2026	37.10	37.10	37.10	37.10	71	36.58
9/22/2026	37.50	37.74	37.50	37.62	2,143	37.09
9/21/2026	37.41	37.41	37.41	37.41	274	36.89
9/18/2026	37.00	37.04	36.99	37.02	2,101	36.49
9/17/2026	37.49	37.49	37.28	37.28	3,422	36.75
9/16/2026	37.27	37.33	37.07	37.07	3,348	36.55
9/15/2026	37.24	37.24	37.07	37.07	1,987	36.55
9/14/2026	37.35	37.42	37.31	37.33	7,414	36.80
9/11/2026	37.83	37.92	37.55	37.81	1,826	37.27
9/10/2026	37.51	37.86	37.44	37.86	5,893	37.33
9/09/2026	38.43	38.43	38.02	38.02	309	37.48
9/08/2026	38.54	38.73	38.49	38.49	4,149	37.94
9/04/2026	38.50	38.51	38.34	38.51	1,826	37.97
9/03/2026	38.35	38.37	38.35	38.35	1,057	37.81
9/02/2026	37.97	38.05	37.97	38.00	1,828	37.46
9/01/2026	37.99	37.99	37.72	37.72	1,018	37.18
8/31/2026	38.22	38.30	38.22	38.30	469	37.76
8/28/2026	38.45	38.58	38.45	38.58	1,078	38.03
8/27/2026	39.24	39.25	38.95	38.98	3,377	38.43
8/26/2026	39.27	39.38	39.27	39.30	876	38.50
8/25/2026	39.13	39.27	39.10	39.27	706	38.47
8/24/2026	39.34	39.34	38.97	39.06	5,261	38.26
8/21/2026	39.10	39.21	39.10	39.21	3,056	38.41
8/20/2026	39.42	39.42	38.93	38.93	1,522	38.14
8/19/2026	39.34	39.53	39.34	39.35	3,267	38.55
8/18/2026	39.44	39.44	39.14	39.14	1,810	38.34
8/17/2026	39.73	39.97	39.73	39.89	3,190	39.07
8/14/2026	39.84	39.96	39.83	39.96	4,351	39.15
8/13/2026	39.50	39.65	39.39	39.65	1,213	38.84
8/12/2026	39.36	39.44	39.34	39.35	2,019	38.55
8/11/2026	39.13	39.16	39.13	39.16	880	38.36
8/10/2026	38.73	38.73	38.73	38.73	355	37.95
8/07/2026	38.89	38.89	38.89	38.89	113	38.10
8/06/2026	38.48	38.48	38.28	38.28	1,534	37.50
8/05/2026	38.81	38.81	38.66	38.66	391	37.87
8/04/2026	38.73	39.19	38.73	39.06	530	38.27
8/03/2026	37.77	38.35	37.77	38.35	2,162	37.57