Infrastructure Capital Small Cap Income ETF (SCAP)
NYSEARCA: SCAP · Real-Time Price · USD
36.27
+0.10 (0.28%)
Dec 5, 2025, 4:00 PM EST - Market closed
SCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.13 | 36.36 | 36.13 | 36.27 | 36.27 | 0.29% | 1,680 |
| Dec 4, 2025 | 36.21 | 36.30 | 36.17 | 36.17 | 36.17 | -0.17% | 1,708 |
| Dec 3, 2025 | 36.34 | 36.34 | 36.05 | 36.23 | 36.23 | 1.41% | 4,866 |
| Dec 2, 2025 | 36.24 | 36.24 | 35.73 | 35.73 | 35.72 | -0.17% | 2,458 |
| Dec 1, 2025 | 36.26 | 36.26 | 35.79 | 35.79 | 35.79 | -0.14% | 1,878 |
| Nov 28, 2025 | 35.81 | 35.85 | 35.81 | 35.84 | 35.84 | 0.41% | 696 |
| Nov 26, 2025 | 35.20 | 35.91 | 35.20 | 35.69 | 35.69 | 0.20% | 1,811 |
| Nov 25, 2025 | 35.54 | 35.65 | 35.50 | 35.62 | 35.41 | 1.93% | 2,096 |
| Nov 24, 2025 | 34.78 | 34.95 | 34.78 | 34.95 | 34.74 | 0.77% | 2,182 |
| Nov 21, 2025 | 34.20 | 34.79 | 34.12 | 34.68 | 34.48 | 2.00% | 4,123 |
| Nov 20, 2025 | 35.23 | 35.23 | 34.00 | 34.00 | 33.80 | -1.77% | 1,066 |
| Nov 19, 2025 | 34.74 | 34.74 | 34.52 | 34.61 | 34.41 | 0.45% | 12,755 |
| Nov 18, 2025 | 34.60 | 34.60 | 34.46 | 34.46 | 34.26 | 0.47% | 3,581 |
| Nov 17, 2025 | 35.10 | 35.20 | 34.29 | 34.30 | 34.10 | -2.51% | 4,830 |
| Nov 14, 2025 | 35.04 | 35.25 | 35.04 | 35.18 | 34.98 | -0.50% | 3,377 |
| Nov 13, 2025 | 35.90 | 35.91 | 35.36 | 35.36 | 35.15 | -1.62% | 17,744 |
| Nov 12, 2025 | 36.30 | 36.30 | 35.94 | 35.94 | 35.73 | -0.06% | 16,079 |
| Nov 11, 2025 | 35.96 | 35.96 | 35.92 | 35.96 | 35.76 | 0.31% | 793 |
| Nov 10, 2025 | 36.13 | 36.13 | 35.57 | 35.85 | 35.64 | 1.20% | 4,151 |
| Nov 7, 2025 | 34.77 | 35.43 | 34.69 | 35.43 | 35.22 | 1.28% | 1,500 |
| Nov 6, 2025 | 35.40 | 35.40 | 34.95 | 34.98 | 34.78 | 1.18% | 2,248 |
| Nov 5, 2025 | 34.72 | 34.73 | 34.57 | 34.57 | 34.37 | 0.90% | 3,115 |
| Nov 4, 2025 | 34.38 | 34.38 | 34.23 | 34.26 | 34.06 | -0.86% | 2,042 |
| Nov 3, 2025 | 34.50 | 34.56 | 34.22 | 34.56 | 34.36 | -0.25% | 3,697 |
| Oct 31, 2025 | 34.26 | 34.64 | 34.26 | 34.64 | 34.44 | 1.11% | 8,047 |
| Oct 30, 2025 | 34.45 | 34.45 | 34.26 | 34.26 | 34.06 | -0.86% | 874 |
| Oct 29, 2025 | 34.84 | 34.94 | 34.56 | 34.56 | 34.16 | -0.64% | 1,099 |
| Oct 28, 2025 | 35.01 | 35.01 | 34.78 | 34.78 | 34.37 | -0.99% | 1,563 |
| Oct 27, 2025 | 35.29 | 35.29 | 35.06 | 35.13 | 34.72 | 0.22% | 634 |
| Oct 24, 2025 | 35.24 | 35.24 | 35.05 | 35.05 | 34.64 | 0.67% | 1,878 |
| Oct 23, 2025 | 34.74 | 34.82 | 34.61 | 34.82 | 34.41 | 0.89% | 1,599 |
| Oct 22, 2025 | 34.68 | 34.75 | 34.32 | 34.51 | 34.11 | -0.34% | 6,623 |
| Oct 21, 2025 | 35.02 | 35.02 | 34.63 | 34.63 | 34.22 | 0.20% | 950 |
| Oct 20, 2025 | 34.69 | 34.69 | 34.41 | 34.56 | 34.16 | 1.55% | 2,205 |
| Oct 17, 2025 | 33.96 | 34.04 | 33.93 | 34.03 | 33.64 | 0.15% | 1,131 |
| Oct 16, 2025 | 34.37 | 34.46 | 33.98 | 33.98 | 33.59 | -2.01% | 7,167 |
| Oct 15, 2025 | 34.79 | 34.80 | 34.68 | 34.68 | 34.27 | 0.43% | 1,959 |
| Oct 14, 2025 | 34.25 | 34.63 | 34.25 | 34.53 | 34.13 | 1.16% | 10,026 |
| Oct 13, 2025 | 33.84 | 34.17 | 33.80 | 34.13 | 33.74 | 1.81% | 7,289 |
| Oct 10, 2025 | 34.63 | 34.63 | 33.53 | 33.53 | 33.14 | -3.07% | 2,057 |
| Oct 9, 2025 | 34.95 | 35.09 | 34.59 | 34.59 | 34.19 | -1.39% | 3,772 |
| Oct 8, 2025 | 35.10 | 35.10 | 35.08 | 35.08 | 34.67 | 0.09% | 662 |
| Oct 7, 2025 | 35.42 | 35.42 | 35.05 | 35.05 | 34.64 | -1.12% | 2,866 |
| Oct 6, 2025 | 35.58 | 35.63 | 35.44 | 35.44 | 35.03 | -0.27% | 1,264 |
| Oct 3, 2025 | 35.65 | 35.73 | 35.54 | 35.54 | 35.13 | 0.03% | 766 |
| Oct 2, 2025 | 35.60 | 35.60 | 35.26 | 35.53 | 35.12 | 0.23% | 2,534 |
| Oct 1, 2025 | 35.30 | 35.46 | 35.30 | 35.45 | 35.04 | 0.37% | 3,286 |
| Sep 30, 2025 | 35.46 | 35.46 | 35.03 | 35.32 | 34.91 | 0.08% | 2,951 |
| Sep 29, 2025 | 35.29 | 35.42 | 35.25 | 35.29 | 34.88 | -1.00% | 2,026 |
| Sep 26, 2025 | 35.63 | 35.65 | 35.61 | 35.65 | 35.03 | 0.73% | 398 |
| Sep 25, 2025 | 35.48 | 35.50 | 35.34 | 35.39 | 34.77 | -0.80% | 735 |
| Sep 24, 2025 | 36.05 | 36.05 | 35.66 | 35.67 | 35.05 | -0.81% | 3,414 |
| Sep 23, 2025 | 36.23 | 36.29 | 35.96 | 35.96 | 35.34 | 0.03% | 3,932 |
| Sep 22, 2025 | 35.92 | 35.99 | 35.91 | 35.95 | 35.33 | -0.53% | 3,175 |
| Sep 19, 2025 | 36.45 | 36.45 | 36.09 | 36.15 | 35.52 | -0.81% | 4,737 |
| Sep 18, 2025 | 36.41 | 36.60 | 36.36 | 36.44 | 35.81 | 1.14% | 11,677 |
| Sep 17, 2025 | 36.18 | 36.20 | 36.03 | 36.03 | 35.41 | 0.92% | 887 |
| Sep 16, 2025 | 35.61 | 35.75 | 35.59 | 35.70 | 35.08 | -0.49% | 8,331 |
| Sep 15, 2025 | 35.87 | 35.94 | 35.87 | 35.87 | 35.25 | 0.15% | 6,867 |
| Sep 12, 2025 | 35.94 | 35.94 | 35.80 | 35.82 | 35.20 | -0.65% | 6,070 |
| Sep 11, 2025 | 35.21 | 36.06 | 35.21 | 36.06 | 35.43 | 1.27% | 1,821 |
| Sep 10, 2025 | 35.36 | 35.87 | 35.36 | 35.60 | 34.99 | 0.48% | 25,133 |
| Sep 9, 2025 | 35.50 | 35.50 | 35.40 | 35.44 | 34.82 | -0.71% | 2,203 |
| Sep 8, 2025 | 35.53 | 35.69 | 35.49 | 35.69 | 35.07 | 0.35% | 2,687 |
| Sep 5, 2025 | 35.94 | 35.94 | 35.40 | 35.57 | 34.95 | 0.05% | 588 |
| Sep 4, 2025 | 35.44 | 35.55 | 35.44 | 35.55 | 34.93 | 0.92% | 617 |
| Sep 3, 2025 | 35.15 | 35.23 | 35.10 | 35.23 | 34.61 | 0.10% | 905 |
| Sep 2, 2025 | 35.07 | 35.19 | 34.93 | 35.19 | 34.58 | -0.49% | 810 |
| Aug 29, 2025 | 35.38 | 35.38 | 35.35 | 35.37 | 34.75 | -0.35% | 1,210 |
| Aug 28, 2025 | 35.37 | 35.49 | 35.36 | 35.49 | 34.87 | -0.39% | 1,730 |
| Aug 27, 2025 | 35.67 | 35.67 | 35.47 | 35.63 | 34.81 | 0.48% | 887 |
| Aug 26, 2025 | 35.80 | 35.80 | 35.37 | 35.46 | 34.65 | 0.22% | 2,934 |
| Aug 25, 2025 | 35.79 | 35.79 | 35.36 | 35.38 | 34.57 | -0.19% | 26,183 |
| Aug 22, 2025 | 34.76 | 35.52 | 34.76 | 35.45 | 34.64 | 2.71% | 7,403 |
| Aug 21, 2025 | 34.62 | 34.62 | 34.48 | 34.51 | 33.73 | -0.30% | 2,984 |
| Aug 20, 2025 | 34.44 | 34.63 | 34.44 | 34.62 | 33.83 | 0.04% | 3,758 |
| Aug 19, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 33.81 | 0.41% | 331 |
| Aug 18, 2025 | 34.44 | 34.46 | 34.40 | 34.46 | 33.68 | 0.37% | 2,465 |
| Aug 15, 2025 | 34.48 | 34.48 | 34.34 | 34.34 | 33.55 | -0.98% | 3,390 |
| Aug 14, 2025 | 34.50 | 34.68 | 34.46 | 34.68 | 33.88 | -0.45% | 1,760 |
| Aug 13, 2025 | 34.52 | 34.83 | 34.43 | 34.83 | 34.04 | 1.36% | 729 |
| Aug 12, 2025 | 34.25 | 34.37 | 34.24 | 34.37 | 33.58 | 2.13% | 2,309 |
| Aug 11, 2025 | 33.78 | 33.80 | 33.65 | 33.65 | 32.88 | -0.56% | 1,794 |
| Aug 8, 2025 | 33.90 | 33.93 | 33.84 | 33.84 | 33.07 | 0.26% | 2,108 |
| Aug 7, 2025 | 34.01 | 34.01 | 33.68 | 33.75 | 32.98 | -0.17% | 1,927 |
| Aug 6, 2025 | 33.92 | 33.92 | 33.79 | 33.81 | 33.04 | -0.65% | 2,183 |
| Aug 5, 2025 | 34.19 | 34.19 | 33.72 | 34.03 | 33.25 | 0.20% | 3,470 |
| Aug 4, 2025 | 33.79 | 33.96 | 33.79 | 33.96 | 33.18 | 1.22% | 3,180 |
| Aug 1, 2025 | 33.13 | 33.55 | 33.13 | 33.55 | 32.79 | -0.86% | 977 |
| Jul 31, 2025 | 34.10 | 34.10 | 33.84 | 33.84 | 33.07 | -0.58% | 1,968 |
| Jul 30, 2025 | 34.28 | 34.35 | 34.04 | 34.04 | 33.26 | -1.51% | 2,311 |
| Jul 29, 2025 | 34.65 | 34.65 | 34.56 | 34.57 | 33.58 | -0.20% | 4,027 |
| Jul 28, 2025 | 34.72 | 34.72 | 34.56 | 34.63 | 33.65 | -0.16% | 3,691 |
| Jul 25, 2025 | 34.44 | 34.72 | 34.43 | 34.69 | 33.70 | -0.08% | 3,887 |
| Jul 24, 2025 | 34.85 | 34.85 | 34.72 | 34.72 | 33.73 | -0.81% | 1,581 |
| Jul 23, 2025 | 35.20 | 35.20 | 34.89 | 35.00 | 34.00 | 0.26% | 2,042 |
| Jul 22, 2025 | 34.62 | 34.98 | 34.62 | 34.91 | 33.91 | 0.60% | 6,446 |
| Jul 21, 2025 | 35.03 | 35.03 | 34.70 | 34.70 | 33.71 | -0.18% | 888 |
| Jul 18, 2025 | 34.77 | 34.77 | 34.76 | 34.76 | 33.77 | 0.10% | 603 |
| Jul 17, 2025 | 34.70 | 34.73 | 34.67 | 34.73 | 33.74 | 0.86% | 1,441 |