Infrastructure Capital Small Cap Income ETF (SCAP)
NYSEARCA: SCAP · Real-Time Price · USD
32.73
+0.90 (2.84%)
May 12, 2025, 4:00 PM - Market closed
SCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.95 | 32.95 | 32.55 | 32.73 | 32.73 | 2.84% | 1,970 |
| May 9, 2025 | 32.12 | 32.12 | 31.72 | 31.83 | 31.83 | 0.08% | 3,426 |
| May 8, 2025 | 31.59 | 31.99 | 31.59 | 31.81 | 31.81 | 1.10% | 1,264 |
| May 7, 2025 | 31.42 | 31.56 | 31.42 | 31.46 | 31.46 | 0.49% | 3,552 |
| May 6, 2025 | 31.22 | 31.39 | 31.22 | 31.31 | 31.31 | -0.60% | 1,348 |
| May 5, 2025 | 31.47 | 31.56 | 31.20 | 31.50 | 31.50 | -0.33% | 7,388 |
| May 2, 2025 | 31.52 | 31.60 | 31.50 | 31.60 | 31.60 | 2.00% | 763 |
| May 1, 2025 | 31.13 | 31.13 | 30.98 | 30.98 | 30.98 | 0.39% | 1,269 |
| Apr 30, 2025 | 30.59 | 30.86 | 30.35 | 30.86 | 30.86 | -0.13% | 1,578 |
| Apr 29, 2025 | 30.75 | 30.90 | 30.75 | 30.90 | 30.90 | -0.10% | 342 |
| Apr 28, 2025 | 30.60 | 30.93 | 30.60 | 30.93 | 30.74 | 1.27% | 1,481 |
| Apr 25, 2025 | 30.52 | 30.65 | 30.52 | 30.55 | 30.35 | -0.43% | 4,397 |
| Apr 24, 2025 | 30.37 | 30.68 | 30.37 | 30.68 | 30.49 | 2.18% | 1,236 |
| Apr 23, 2025 | 30.14 | 30.14 | 30.01 | 30.02 | 29.84 | 0.93% | 878 |
| Apr 22, 2025 | 29.29 | 29.75 | 29.29 | 29.75 | 29.56 | 2.55% | 2,504 |
| Apr 21, 2025 | 28.91 | 29.02 | 28.88 | 29.01 | 28.83 | -1.88% | 1,529 |
| Apr 17, 2025 | 29.46 | 29.68 | 29.46 | 29.56 | 29.38 | 1.01% | 1,576 |
| Apr 16, 2025 | 29.56 | 29.56 | 29.24 | 29.27 | 29.08 | -0.44% | 1,375 |
| Apr 15, 2025 | 29.60 | 29.60 | 29.37 | 29.40 | 29.21 | 0.36% | 2,802 |
| Apr 14, 2025 | 29.20 | 29.37 | 29.04 | 29.29 | 29.11 | 2.01% | 3,727 |
| Apr 11, 2025 | 28.28 | 28.72 | 28.28 | 28.71 | 28.53 | 0.75% | 1,819 |
| Apr 10, 2025 | 28.31 | 28.50 | 28.30 | 28.50 | 28.32 | -4.18% | 374 |
| Apr 9, 2025 | 29.00 | 29.76 | 29.00 | 29.74 | 29.56 | 6.04% | 3,378 |
| Apr 8, 2025 | 29.32 | 29.32 | 28.01 | 28.05 | 27.87 | -1.35% | 2,104 |
| Apr 7, 2025 | 27.89 | 28.50 | 27.50 | 28.44 | 28.26 | -1.63% | 3,119 |
| Apr 4, 2025 | 29.27 | 29.34 | 28.85 | 28.91 | 28.73 | -5.80% | 7,800 |
| Apr 3, 2025 | 31.18 | 31.23 | 30.68 | 30.69 | 30.49 | -7.43% | 5,795 |
| Apr 2, 2025 | 33.00 | 33.15 | 32.93 | 33.15 | 32.94 | 1.39% | 934 |
| Apr 1, 2025 | 32.58 | 32.70 | 32.41 | 32.70 | 32.49 | 0.33% | 2,218 |
| Mar 31, 2025 | 32.30 | 32.67 | 31.96 | 32.59 | 32.38 | 0.23% | 3,931 |
| Mar 28, 2025 | 32.48 | 32.51 | 32.48 | 32.51 | 32.31 | -2.11% | 987 |
| Mar 27, 2025 | 33.34 | 33.49 | 33.17 | 33.22 | 32.81 | -1.13% | 6,469 |
| Mar 26, 2025 | 33.82 | 33.82 | 33.59 | 33.59 | 33.18 | -0.12% | 971 |
| Mar 25, 2025 | 33.56 | 33.74 | 33.56 | 33.63 | 33.22 | -0.11% | 3,164 |
| Mar 24, 2025 | 33.72 | 33.72 | 33.45 | 33.67 | 33.26 | 2.00% | 7,429 |
| Mar 21, 2025 | 32.81 | 33.12 | 32.81 | 33.01 | 32.61 | -0.86% | 2,212 |
| Mar 20, 2025 | 33.39 | 33.39 | 33.26 | 33.30 | 32.89 | -0.27% | 2,588 |
| Mar 19, 2025 | 33.19 | 33.44 | 33.19 | 33.39 | 32.98 | 1.27% | 1,115 |
| Mar 18, 2025 | 32.89 | 32.98 | 32.84 | 32.97 | 32.57 | -0.35% | 1,533 |
| Mar 17, 2025 | 32.93 | 33.18 | 32.93 | 33.08 | 32.68 | 1.04% | 5,670 |
| Mar 14, 2025 | 32.30 | 32.74 | 32.30 | 32.74 | 32.34 | 2.30% | 997 |
| Mar 13, 2025 | 32.06 | 32.16 | 32.00 | 32.01 | 31.62 | -1.10% | 1,952 |
| Mar 12, 2025 | 32.21 | 32.36 | 32.21 | 32.36 | 31.97 | 0.50% | 453 |
| Mar 11, 2025 | 32.00 | 32.57 | 32.00 | 32.20 | 31.81 | -0.25% | 1,325 |
| Mar 10, 2025 | 32.85 | 32.86 | 32.28 | 32.28 | 31.89 | -2.58% | 3,389 |
| Mar 7, 2025 | 32.86 | 33.17 | 32.86 | 33.14 | 32.73 | 0.35% | 1,107 |
| Mar 6, 2025 | 33.10 | 33.11 | 32.87 | 33.02 | 32.62 | -1.39% | 5,253 |
| Mar 5, 2025 | 33.43 | 33.49 | 33.05 | 33.49 | 33.08 | 0.46% | 1,485 |
| Mar 4, 2025 | 33.04 | 33.74 | 32.98 | 33.34 | 32.93 | -2.00% | 986 |
| Mar 3, 2025 | 34.49 | 34.83 | 34.02 | 34.02 | 33.60 | -1.99% | 3,798 |