Infrastructure Capital Small Cap Income ETF (SCAP)

NYSEARCA: SCAP · Real-Time Price · USD

39.26

+0.17 (0.45%)

At close: Jun 26, 2026, 4:00 PM EDT

39.26

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.26	39.33	39.10	39.26	39.26	0.45%	1,483
Jun 25, 2026	38.99	39.10	38.99	39.09	39.09	0.76%	2,038
Jun 24, 2026	38.90	39.08	38.80	38.80	38.80	-0.01%	2,089
Jun 23, 2026	39.07	39.17	38.80	38.80	38.80	-1.65%	1,598
Jun 22, 2026	39.58	39.58	39.38	39.45	39.45	-0.41%	1,164
Jun 18, 2026	39.37	39.62	39.37	39.62	39.62	1.70%	2,849
Jun 17, 2026	39.90	39.90	38.95	38.95	38.95	-1.75%	547
Jun 16, 2026	40.15	40.15	39.65	39.65	39.65	-0.36%	1,955
Jun 15, 2026	40.19	40.24	39.79	39.79	39.79	0.70%	4,219
Jun 12, 2026	39.65	39.81	39.52	39.52	39.51	0.74%	3,388
Jun 11, 2026	37.96	39.23	37.96	39.23	39.23	2.28%	1,140
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
Mar 30, 2026	35.05	35.05	33.84	33.89	33.46	-0.04%	1,465
Mar 27, 2026	34.19	34.44	34.15	34.15	33.47	-1.52%	1,560
Mar 26, 2026	35.11	35.11	34.68	34.68	33.99	-1.06%	2,143
Mar 25, 2026	35.03	35.16	34.94	35.05	34.35	0.67%	1,559
Mar 24, 2026	34.65	34.96	34.59	34.82	34.12	0.40%	2,928
Mar 23, 2026	34.70	35.03	34.68	34.68	33.99	1.78%	3,226
Mar 20, 2026	34.91	34.91	33.90	34.07	33.40	-2.49%	5,169
Mar 19, 2026	34.64	34.94	34.56	34.94	34.25	-0.07%	2,762
Mar 18, 2026	35.34	35.34	34.97	34.97	34.27	-1.13%	1,956
Mar 17, 2026	35.36	35.37	35.36	35.37	34.66	1.30%	545
Mar 16, 2026	35.27	35.27	34.91	34.91	34.21	0.53%	1,484
Mar 13, 2026	35.10	35.10	34.71	34.73	34.03	-0.26%	3,088
Mar 12, 2026	34.90	35.05	34.82	34.82	34.12	-1.82%	2,113
Mar 11, 2026	35.29	35.48	35.29	35.46	34.76	-0.30%	1,436
Mar 10, 2026	35.87	36.01	35.57	35.57	34.86	-0.58%	3,638
Mar 9, 2026	35.25	35.80	34.64	35.78	35.06	-0.28%	19,123
Mar 6, 2026	36.00	36.08	35.76	35.88	35.16	-2.67%	3,785
Mar 5, 2026	36.85	36.86	36.66	36.86	36.13	-0.96%	1,069
Mar 4, 2026	37.20	37.31	37.20	37.22	36.47	-0.10%	1,400
Mar 3, 2026	36.71	37.27	36.38	37.26	36.51	-0.78%	4,051
Mar 2, 2026	37.25	37.67	37.00	37.55	36.80	0.89%	3,105
Feb 27, 2026	38.17	38.17	37.06	37.22	36.48	-2.26%	2,485
Feb 26, 2026	38.25	38.25	37.75	38.08	37.32	0.89%	2,578
Feb 25, 2026	37.64	37.99	37.64	37.98	36.99	0.05%	2,705
Feb 24, 2026	37.92	38.04	37.90	37.96	36.97	1.15%	2,482
Feb 23, 2026	38.86	38.86	37.36	37.53	36.55	-2.25%	4,271
Feb 20, 2026	38.17	38.46	38.17	38.40	37.39	0.58%	3,194
Feb 19, 2026	38.29	38.29	37.91	38.17	37.18	-0.30%	4,768
Feb 18, 2026	38.87	38.87	38.25	38.29	37.29	0.29%	8,722
Feb 17, 2026	38.91	38.91	37.65	38.18	37.18	-0.25%	12,707
Feb 13, 2026	38.02	38.54	38.02	38.28	37.28	1.13%	10,270
Feb 12, 2026	38.70	38.70	37.73	37.85	36.86	-2.03%	3,195
Feb 11, 2026	38.44	38.64	38.44	38.64	37.63	-0.34%	4,601
Feb 10, 2026	38.84	38.85	38.62	38.77	37.75	0.34%	5,764
Feb 9, 2026	38.61	38.64	38.61	38.64	37.63	0.58%	1,345
Feb 6, 2026	38.05	38.42	38.04	38.42	37.41	2.88%	4,334
Feb 5, 2026	37.29	37.53	37.29	37.34	36.36	-0.98%	5,069
Feb 4, 2026	37.53	37.71	37.37	37.71	36.72	0.91%	2,469
Feb 3, 2026	37.62	37.72	37.03	37.37	36.39	0.28%	7,486