Infrastructure Capital Small Cap Income ETF (SCAP)

Last Price37.71

Change+0.07 (0.19%)

NYSE · Last Trade: May 1st, 11:19 PM EDT

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

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	37.90	37.90	37.71	37.71	1,240	37.71
4/30/2026	36.48	37.64	36.48	37.64	1,520	37.64
4/29/2026	37.24	37.24	37.18	37.18	2,006	37.18
4/28/2026	37.91	37.91	37.43	37.53	1,730	37.28
4/27/2026	37.43	37.67	37.43	37.56	1,438	37.31
4/24/2026	37.22	37.44	37.22	37.43	1,974	37.19
4/23/2026	37.45	37.45	37.19	37.31	1,269	37.06
4/22/2026	37.35	37.35	37.17	37.23	3,589	36.99
4/21/2026	37.65	37.65	37.28	37.28	367	37.04
4/20/2026	37.56	37.72	37.56	37.72	1,489	37.48
4/17/2026	37.25	37.93	37.25	37.66	813	37.41
4/16/2026	37.05	37.05	37.05	37.05	624	36.80
4/15/2026	37.21	37.21	36.92	36.92	621	36.68
4/14/2026	37.00	37.00	36.91	36.94	1,166	36.70
4/13/2026	35.32	36.67	35.32	36.67	1,600	36.43
4/10/2026	36.43	36.43	36.16	36.18	1,847	35.94
4/09/2026	36.24	36.54	36.17	36.49	2,837	36.25
4/08/2026	37.00	37.00	36.30	36.41	6,277	36.17
4/07/2026	35.40	35.42	35.26	35.33	3,121	35.10
4/06/2026	35.82	35.82	35.20	35.47	5,567	35.24
4/02/2026	34.37	35.19	34.37	35.19	3,150	34.96
4/01/2026	35.09	35.42	35.02	35.20	4,397	34.97
3/31/2026	34.46	34.84	34.30	34.84	2,528	34.61
3/30/2026	35.05	35.05	33.84	33.89	1,466	33.67
3/27/2026	34.19	34.44	34.15	34.15	1,561	33.69
3/26/2026	35.11	35.11	34.68	34.68	2,144	34.21
3/25/2026	35.03	35.16	34.94	35.05	1,560	34.57
3/24/2026	34.65	34.96	34.59	34.82	2,929	34.34
3/23/2026	34.70	35.03	34.68	34.68	3,227	34.21
3/20/2026	34.91	34.91	33.90	34.07	5,170	33.61
3/19/2026	34.63	34.94	34.56	34.94	2,762	34.47
3/18/2026	35.34	35.34	34.97	34.97	1,957	34.49
3/17/2026	35.36	35.36	35.36	35.36	546	34.88
3/16/2026	35.27	35.27	34.91	34.91	1,485	34.43
3/13/2026	35.10	35.10	34.71	34.73	3,089	34.25
3/12/2026	34.90	35.05	34.82	34.82	2,114	34.34
3/11/2026	35.29	35.48	35.29	35.46	1,437	34.98
3/10/2026	35.87	36.01	35.57	35.57	3,639	35.08
3/09/2026	35.25	35.80	34.63	35.78	19,123	35.29
3/06/2026	36.00	36.08	35.76	35.88	3,786	35.39
3/05/2026	36.85	36.86	36.66	36.86	1,070	36.36
3/04/2026	37.20	37.31	37.20	37.22	1,400	36.71
3/03/2026	36.71	37.27	36.38	37.25	4,051	36.75
3/02/2026	37.25	37.67	37.00	37.55	3,107	37.04
2/27/2026	38.17	38.17	37.05	37.22	2,486	36.71
2/26/2026	38.25	38.25	37.75	38.08	2,579	37.56
2/25/2026	37.63	37.98	37.63	37.98	2,706	37.22
2/24/2026	37.92	38.04	37.90	37.96	2,483	37.21
2/23/2026	38.86	38.86	37.36	37.53	4,272	36.78
2/20/2026	38.17	38.46	38.17	38.39	3,194	37.63
2/19/2026	38.29	38.29	37.91	38.17	4,768	37.41
2/18/2026	38.87	38.87	38.25	38.29	8,722	37.53
2/17/2026	38.91	38.91	37.65	38.18	12,707	37.42
2/13/2026	38.02	38.54	38.02	38.28	10,270	37.52
2/12/2026	38.70	38.70	37.73	37.85	3,195	37.10
2/11/2026	38.44	38.63	38.44	38.63	4,601	37.87
2/10/2026	38.84	38.85	38.62	38.77	5,764	38.00
2/09/2026	38.61	38.64	38.61	38.64	1,345	37.87
2/06/2026	38.05	38.41	38.04	38.41	4,334	37.65
2/05/2026	37.28	37.53	37.28	37.34	5,069	36.60
2/04/2026	37.53	37.71	37.37	37.71	2,469	36.96
2/03/2026	37.62	37.72	37.03	37.37	7,486	36.62
2/02/2026	37.25	37.34	37.21	37.26	2,814	36.52