Infrastructure Capital Small Cap Income ETF (SCAP)

Last Price38.26

Change-0.18 (-0.47%)

NYSE · Last Trade: Jan 18th, 9:04 AM EST

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

Date Range:

2025-10-18 - 2026-01-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/31/2025	36.51	36.51	36.09	36.09	1,366	36.09
12/30/2025	36.56	36.56	36.52	36.52	1,842	36.52
12/29/2025	36.81	36.89	36.74	36.81	2,188	36.58
12/26/2025	36.94	37.04	36.94	37.04	2,671	36.80
12/24/2025	37.03	37.03	36.95	36.95	638	36.71
12/23/2025	36.77	36.91	36.77	36.79	944	36.55
12/22/2025	36.87	36.98	36.87	36.93	3,159	36.69
12/19/2025	36.53	36.59	36.53	36.54	761	36.30
12/18/2025	36.60	36.74	36.50	36.55	2,203	36.31
12/17/2025	36.61	36.61	36.25	36.25	1,403	36.02
12/16/2025	36.34	36.53	36.26	36.53	3,852	36.29
12/15/2025	36.70	36.77	36.56	36.66	3,918	36.42
12/12/2025	37.82	37.82	36.78	36.92	4,670	36.68
12/11/2025	37.01	37.22	37.01	37.15	2,496	36.90
12/10/2025	37.00	37.00	36.36	36.86	1,355	36.62
12/09/2025	36.31	36.31	36.31	36.31	152	36.08
12/08/2025	37.57	37.57	36.10	36.10	1,381	35.87
12/05/2025	36.13	36.35	36.13	36.27	1,680	36.04
12/04/2025	36.21	36.30	36.17	36.17	1,708	35.93
12/03/2025	36.34	36.34	36.05	36.23	4,866	35.99
12/02/2025	36.24	36.24	35.72	35.72	2,458	35.49
12/01/2025	36.26	36.26	35.79	35.79	1,878	35.55
11/28/2025	35.81	35.85	35.81	35.84	696	35.60
11/26/2025	35.20	35.91	35.20	35.69	1,811	35.46
11/25/2025	35.54	35.65	35.50	35.62	2,096	35.18
11/24/2025	34.78	34.95	34.78	34.95	2,182	34.52
11/21/2025	34.20	34.79	34.12	34.68	4,123	34.26
11/20/2025	35.23	35.23	34.00	34.00	1,066	33.58
11/19/2025	34.74	34.74	34.52	34.61	12,755	34.19
11/18/2025	34.60	34.60	34.46	34.46	3,581	34.04
11/17/2025	35.09	35.20	34.29	34.30	4,830	33.88
11/14/2025	35.04	35.25	35.04	35.18	3,377	34.75
11/13/2025	35.90	35.91	35.36	35.36	17,744	34.92
11/12/2025	36.30	36.30	35.94	35.94	16,079	35.50
11/11/2025	35.96	35.96	35.92	35.96	793	35.52
11/10/2025	36.13	36.13	35.57	35.85	4,151	35.41
11/07/2025	34.77	35.43	34.69	35.43	1,500	34.99
11/06/2025	35.40	35.40	34.95	34.98	2,248	34.55
11/05/2025	34.72	34.73	34.57	34.57	3,115	34.15
11/04/2025	34.38	34.38	34.23	34.26	2,042	33.84
11/03/2025	34.50	34.56	34.22	34.56	3,697	34.13
10/31/2025	34.26	34.64	34.26	34.64	8,047	34.22
10/30/2025	34.45	34.45	34.26	34.26	874	33.84
10/29/2025	34.84	34.94	34.56	34.56	1,099	33.93
10/28/2025	35.01	35.01	34.78	34.78	1,563	34.15
10/27/2025	35.29	35.29	35.05	35.13	634	34.49
10/24/2025	35.24	35.24	35.05	35.05	1,878	34.42
10/23/2025	34.74	34.82	34.61	34.82	1,599	34.19
10/22/2025	34.67	34.75	34.32	34.51	6,623	33.89
10/21/2025	35.02	35.02	34.63	34.63	950	34.00
10/20/2025	34.69	34.69	34.40	34.56	2,205	33.93