Infrastructure Capital Small Cap Income ETF (SCAP)

NYSEARCA: SCAP · Real-Time Price · USD

37.53

-0.03 (-0.08%)

At close: Apr 28, 2026, 4:00 PM EDT

37.49

-0.04 (-0.10%)

After-hours: Apr 28, 2026, 8:00 PM EDT

SCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.91	37.91	37.43	37.53	37.53	-0.09%	1,730
Apr 27, 2026	37.43	37.67	37.43	37.56	37.56	0.34%	1,437
Apr 24, 2026	37.22	37.44	37.22	37.43	37.43	0.34%	1,974
Apr 23, 2026	37.45	37.45	37.19	37.31	37.31	0.21%	1,268
Apr 22, 2026	37.36	37.36	37.17	37.23	37.23	-0.13%	3,588
Apr 21, 2026	37.65	37.65	37.28	37.28	37.28	-1.17%	366
Apr 20, 2026	37.56	37.72	37.56	37.72	37.72	0.17%	1,488
Apr 17, 2026	37.25	37.93	37.25	37.66	37.66	1.65%	812
Apr 16, 2026	37.05	37.05	37.05	37.05	37.05	0.35%	624
Apr 15, 2026	37.21	37.21	36.92	36.92	36.92	-0.06%	620
Apr 14, 2026	37.00	37.00	36.91	36.94	36.94	0.72%	1,165
Apr 13, 2026	35.32	36.67	35.32	36.67	36.67	1.37%	1,599
Apr 10, 2026	36.43	36.43	36.16	36.18	36.18	-0.85%	1,847
Apr 9, 2026	36.24	36.54	36.17	36.49	36.49	0.22%	2,837
Apr 8, 2026	37.00	37.00	36.30	36.41	36.41	3.06%	6,276
Apr 7, 2026	35.40	35.42	35.26	35.33	35.33	-0.40%	3,120
Apr 6, 2026	35.82	35.82	35.20	35.47	35.47	0.80%	5,567
Apr 2, 2026	34.37	35.19	34.37	35.19	35.19	-0.02%	3,149
Apr 1, 2026	35.09	35.42	35.02	35.20	35.20	1.01%	4,396
Mar 31, 2026	34.46	34.84	34.30	34.84	34.84	2.80%	2,527
Mar 30, 2026	35.05	35.05	33.84	33.89	33.89	-0.76%	1,465
Mar 27, 2026	34.19	34.44	34.15	34.15	33.91	-1.52%	1,560
Mar 26, 2026	35.11	35.11	34.68	34.68	34.43	-1.06%	2,143
Mar 25, 2026	35.03	35.16	34.94	35.05	34.80	0.67%	1,559
Mar 24, 2026	34.65	34.96	34.59	34.82	34.57	0.40%	2,928
Mar 23, 2026	34.70	35.03	34.68	34.68	34.43	1.78%	3,226
Mar 20, 2026	34.91	34.91	33.90	34.07	33.83	-2.49%	5,169
Mar 19, 2026	34.64	34.94	34.56	34.94	34.69	-0.07%	2,762
Mar 18, 2026	35.34	35.34	34.97	34.97	34.72	-1.13%	1,956
Mar 17, 2026	35.36	35.37	35.36	35.37	35.11	1.30%	545
Mar 16, 2026	35.27	35.27	34.91	34.91	34.66	0.53%	1,484
Mar 13, 2026	35.10	35.10	34.71	34.73	34.48	-0.26%	3,088
Mar 12, 2026	34.90	35.05	34.82	34.82	34.57	-1.82%	2,113
Mar 11, 2026	35.29	35.48	35.29	35.46	35.21	-0.30%	1,436
Mar 10, 2026	35.87	36.01	35.57	35.57	35.31	-0.58%	3,638
Mar 9, 2026	35.25	35.80	34.64	35.78	35.52	-0.28%	19,123
Mar 6, 2026	36.00	36.08	35.76	35.88	35.62	-2.67%	3,785
Mar 5, 2026	36.85	36.86	36.66	36.86	36.60	-0.96%	1,069
Mar 4, 2026	37.20	37.31	37.20	37.22	36.95	-0.10%	1,400
Mar 3, 2026	36.71	37.27	36.38	37.26	36.99	-0.79%	4,051
Mar 2, 2026	37.25	37.67	37.00	37.55	37.28	0.89%	3,105
Feb 27, 2026	38.17	38.17	37.06	37.22	36.95	-2.26%	2,485
Feb 26, 2026	38.25	38.25	37.75	38.08	37.80	0.26%	2,578
Feb 25, 2026	37.64	37.99	37.64	37.98	37.47	0.05%	2,705
Feb 24, 2026	37.92	38.04	37.90	37.96	37.45	1.15%	2,482
Feb 23, 2026	38.86	38.86	37.36	37.53	37.03	-2.25%	4,271
Feb 20, 2026	38.17	38.46	38.17	38.40	37.88	0.58%	3,194
Feb 19, 2026	38.29	38.29	37.91	38.17	37.66	-0.30%	4,768
Feb 18, 2026	38.87	38.87	38.25	38.29	37.78	0.29%	8,722
Feb 17, 2026	38.91	38.91	37.65	38.18	37.67	-0.25%	12,707
Feb 13, 2026	38.02	38.54	38.02	38.28	37.76	1.13%	10,270
Feb 12, 2026	38.70	38.70	37.73	37.85	37.34	-2.03%	3,195
Feb 11, 2026	38.44	38.64	38.44	38.64	38.12	-0.34%	4,601
Feb 10, 2026	38.84	38.85	38.62	38.77	38.25	0.34%	5,764
Feb 9, 2026	38.61	38.64	38.61	38.64	38.12	0.58%	1,345
Feb 6, 2026	38.05	38.42	38.04	38.42	37.90	2.88%	4,334
Feb 5, 2026	37.29	37.53	37.29	37.34	36.84	-0.98%	5,069
Feb 4, 2026	37.53	37.71	37.37	37.71	37.20	0.91%	2,469
Feb 3, 2026	37.62	37.72	37.03	37.37	36.86	0.28%	7,486
Feb 2, 2026	37.25	37.34	37.21	37.26	36.76	0.77%	2,814
Jan 30, 2026	37.03	37.03	36.89	36.98	36.48	-1.39%	4,278
Jan 29, 2026	37.72	37.72	37.44	37.50	36.99	-0.74%	3,088
Jan 28, 2026	37.85	38.01	37.77	37.77	37.03	-0.53%	3,124
Jan 27, 2026	37.91	37.97	37.83	37.97	37.23	0.69%	3,457
Jan 26, 2026	38.00	38.00	37.70	37.71	36.97	-0.12%	2,896
Jan 23, 2026	38.90	38.90	37.71	37.76	37.01	-1.79%	3,646
Jan 22, 2026	38.73	38.78	38.45	38.45	37.69	-0.11%	7,350
Jan 21, 2026	38.40	38.54	38.23	38.49	37.73	1.74%	2,209
Jan 20, 2026	39.35	39.35	37.83	37.83	37.08	-1.12%	1,513
Jan 16, 2026	38.27	38.41	38.22	38.26	37.50	-0.47%	5,267
Jan 15, 2026	38.13	38.59	38.13	38.44	37.68	1.47%	5,520
Jan 14, 2026	37.80	37.88	37.65	37.88	37.14	0.14%	12,478
Jan 13, 2026	37.89	37.91	37.75	37.83	37.08	-0.07%	4,912
Jan 12, 2026	37.96	37.96	37.81	37.86	37.11	-0.04%	6,251
Jan 9, 2026	37.90	38.17	37.87	37.87	37.12	0.22%	3,898
Jan 8, 2026	37.66	37.85	37.64	37.79	37.04	1.09%	6,212
Jan 7, 2026	37.51	37.51	37.17	37.38	36.65	-0.26%	3,916
Jan 6, 2026	37.12	37.48	37.12	37.48	36.74	1.16%	7,159
Jan 5, 2026	36.75	37.29	36.75	37.05	36.32	1.18%	8,503
Jan 2, 2026	36.52	36.62	36.33	36.62	35.90	1.46%	1,479
Dec 31, 2025	36.51	36.51	36.09	36.09	35.38	-1.16%	1,366
Dec 30, 2025	36.56	36.56	36.52	36.52	35.80	-0.81%	1,842
Dec 29, 2025	36.81	36.89	36.75	36.82	35.85	-0.62%	2,188
Dec 26, 2025	36.94	37.04	36.94	37.04	36.08	0.24%	2,671
Dec 24, 2025	37.03	37.03	36.95	36.95	35.99	0.45%	638
Dec 23, 2025	36.77	36.91	36.77	36.79	35.83	-0.40%	944
Dec 22, 2025	36.87	36.98	36.87	36.94	35.97	1.08%	3,159
Dec 19, 2025	36.53	36.59	36.53	36.54	35.58	-0.03%	761
Dec 18, 2025	36.60	36.74	36.50	36.55	35.60	0.82%	2,203
Dec 17, 2025	36.61	36.61	36.25	36.25	35.31	-0.76%	1,403
Dec 16, 2025	36.34	36.53	36.26	36.53	35.58	-0.34%	3,852
Dec 15, 2025	36.70	36.77	36.56	36.66	35.70	-0.71%	3,918
Dec 12, 2025	37.82	37.82	36.78	36.92	35.95	-0.61%	4,670
Dec 11, 2025	37.01	37.22	37.01	37.15	36.18	0.76%	2,496
Dec 10, 2025	37.00	37.00	36.36	36.87	35.90	1.52%	1,381
Dec 9, 2025	36.31	36.31	36.31	36.31	35.37	0.58%	152
Dec 8, 2025	37.57	37.57	36.11	36.11	35.16	-0.46%	1,381
Dec 5, 2025	36.13	36.36	36.13	36.27	35.33	0.29%	1,680
Dec 4, 2025	36.21	36.30	36.17	36.17	35.22	-0.17%	1,708
Dec 3, 2025	36.34	36.34	36.05	36.23	35.28	1.41%	4,866