Infrastructure Capital Small Cap Income ETF (SCAP)

Last Price35.04

Change-0.15 (-0.43%)

NYSE · Last Trade: Apr 2nd, 2:27 PM EDT

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

Date Range:

2026-01-02 - 2026-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2026	35.09	35.42	35.02	35.20	4,397	35.20
3/31/2026	34.46	34.84	34.30	34.84	2,528	34.84
3/30/2026	35.05	35.05	33.84	33.89	1,466	33.89
3/27/2026	34.19	34.44	34.15	34.15	1,561	34.15
3/26/2026	35.11	35.11	34.68	34.68	2,144	34.68
3/25/2026	35.03	35.16	34.94	35.05	1,560	35.05
3/24/2026	34.65	34.96	34.59	34.82	2,929	34.82
3/23/2026	34.70	35.03	34.68	34.68	3,227	34.68
3/20/2026	34.91	34.91	33.90	34.07	5,170	34.07
3/19/2026	34.63	34.94	34.56	34.94	2,762	34.94
3/18/2026	35.34	35.34	34.97	34.97	1,957	34.97
3/17/2026	35.36	35.36	35.36	35.36	546	35.36
3/16/2026	35.27	35.27	34.91	34.91	1,485	34.91
3/13/2026	35.10	35.10	34.71	34.73	3,089	34.73
3/12/2026	34.90	35.05	34.82	34.82	2,114	34.82
3/11/2026	35.29	35.48	35.29	35.46	1,437	35.46
3/10/2026	35.87	36.01	35.57	35.57	3,639	35.57
3/09/2026	35.25	35.80	34.63	35.78	19,123	35.78
3/06/2026	36.00	36.08	35.76	35.88	3,786	35.88
3/05/2026	36.85	36.86	36.66	36.86	1,070	36.86
3/04/2026	37.20	37.31	37.20	37.22	1,400	37.22
3/03/2026	36.71	37.27	36.38	37.25	4,051	37.25
3/02/2026	37.25	37.67	37.00	37.55	3,107	37.55
2/27/2026	38.17	38.17	37.05	37.22	2,486	37.22
2/26/2026	38.25	38.25	37.75	38.08	2,579	38.08
2/25/2026	37.63	37.98	37.63	37.98	2,706	37.98
2/24/2026	37.92	38.04	37.90	37.96	2,483	37.96
2/23/2026	38.86	38.86	37.36	37.53	4,272	37.53
2/20/2026	38.17	38.46	38.17	38.39	3,194	38.39
2/19/2026	38.29	38.29	37.91	38.17	4,768	38.17
2/18/2026	38.87	38.87	38.25	38.29	8,722	38.29
2/17/2026	38.91	38.91	37.65	38.18	12,707	38.18
2/13/2026	38.02	38.54	38.02	38.28	10,270	38.28
2/12/2026	38.70	38.70	37.73	37.85	3,195	37.85
2/11/2026	38.44	38.63	38.44	38.63	4,601	38.63
2/10/2026	38.84	38.85	38.62	38.77	5,764	38.77
2/09/2026	38.61	38.64	38.61	38.64	1,345	38.64
2/06/2026	38.05	38.41	38.04	38.41	4,334	38.41
2/05/2026	37.28	37.53	37.28	37.34	5,069	37.34
2/04/2026	37.53	37.71	37.37	37.71	2,469	37.71
2/03/2026	37.62	37.72	37.03	37.37	7,486	37.37
2/02/2026	37.25	37.34	37.21	37.26	2,814	37.26
1/30/2026	37.03	37.03	36.89	36.97	4,278	36.97
1/29/2026	37.72	37.72	37.44	37.50	3,088	37.50
1/28/2026	37.85	38.01	37.77	37.77	3,124	37.77
1/27/2026	37.91	37.97	37.83	37.97	3,457	37.97
1/26/2026	38.00	38.00	37.70	37.71	2,896	37.71
1/23/2026	38.90	38.90	37.71	37.76	3,646	37.76
1/22/2026	38.73	38.78	38.45	38.45	7,350	38.45
1/21/2026	38.40	38.54	38.23	38.49	2,209	38.49
1/20/2026	39.35	39.35	37.83	37.83	1,513	37.83
1/16/2026	38.27	38.41	38.22	38.26	5,267	38.26
1/15/2026	38.13	38.59	38.13	38.44	5,520	38.44
1/14/2026	37.80	37.88	37.65	37.88	12,478	37.88
1/13/2026	37.89	37.91	37.75	37.83	4,912	37.83
1/12/2026	37.96	37.96	37.81	37.86	6,251	37.86
1/09/2026	37.90	38.17	37.87	37.87	3,898	37.87
1/08/2026	37.66	37.85	37.64	37.79	6,212	37.79
1/07/2026	37.51	37.51	37.17	37.38	3,916	37.38
1/06/2026	37.12	37.48	37.12	37.48	7,159	37.48
1/05/2026	36.75	37.28	36.75	37.05	8,503	37.05
1/02/2026	36.52	36.62	36.33	36.62	1,479	36.62