Infrastructure Capital Small Cap Income ETF (SCAP)

Last Price39.08

Change-0.21 (-0.54%)

NYSE· Last Trade: Jul 1st, 7:06 PM EDT

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

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2026	38.99	39.37	38.99	39.08	1,614	39.08
6/30/2026	39.13	39.40	39.13	39.29	1,525	39.29
6/29/2026	38.62	38.82	38.53	38.82	3,521	38.82
6/26/2026	39.26	39.33	39.10	39.26	1,483	39.01
6/25/2026	38.99	39.10	38.99	39.09	2,039	38.84
6/24/2026	38.90	39.08	38.80	38.80	2,089	38.55
6/23/2026	39.07	39.17	38.80	38.80	1,598	38.55
6/22/2026	39.58	39.58	39.38	39.45	1,164	39.20
6/18/2026	39.37	39.62	39.37	39.62	2,849	39.36
6/17/2026	39.90	39.90	38.95	38.95	548	38.71
6/16/2026	40.15	40.15	39.65	39.65	1,956	39.40
6/15/2026	40.19	40.24	39.79	39.79	4,220	39.54
6/12/2026	39.65	39.81	39.51	39.51	3,388	39.26
6/11/2026	37.96	39.23	37.96	39.23	1,140	38.98
6/10/2026	38.85	38.85	38.32	38.35	1,633	38.10
6/09/2026	37.88	39.05	37.88	38.85	1,680	38.60
6/08/2026	37.61	38.25	37.61	38.05	3,563	37.81
6/05/2026	38.42	38.42	37.73	37.73	1,042	37.49
6/04/2026	38.74	38.75	38.71	38.71	1,939	38.46
6/03/2026	38.33	38.33	38.29	38.29	326	38.05
6/02/2026	38.58	38.76	38.58	38.66	1,920	38.41
6/01/2026	37.41	38.60	37.41	38.59	5,020	38.35
5/29/2026	0.00	38.67	38.47	38.47	2,929	38.22
5/28/2026	38.29	38.60	38.29	38.56	858	38.32
5/27/2026	38.58	38.58	38.54	38.54	693	38.05
5/26/2026	38.48	38.54	38.36	38.54	3,388	38.05
5/22/2026	37.77	37.87	37.77	37.87	543	37.39
5/21/2026	37.45	37.61	37.27	37.61	2,972	37.14
5/20/2026	36.95	37.55	36.95	37.55	1,763	37.07
5/19/2026	36.92	36.98	36.82	36.82	1,914	36.35
5/18/2026	37.62	37.62	37.39	37.40	4,668	36.93
5/15/2026	37.33	37.36	37.26	37.29	2,748	36.81
5/14/2026	37.97	38.14	37.97	38.05	1,038	37.57
5/13/2026	37.82	37.97	37.80	37.81	8,361	37.33
5/12/2026	37.66	38.13	37.65	38.13	1,557	37.64
5/11/2026	38.40	38.40	38.22	38.22	6,287	37.73
5/08/2026	38.35	38.61	38.35	38.61	975	38.12
5/07/2026	38.69	38.69	38.38	38.38	492	37.90
5/06/2026	38.33	38.45	38.33	38.34	1,358	37.85
5/05/2026	37.73	38.06	37.73	38.06	2,141	37.58
5/04/2026	37.66	37.83	37.36	37.43	1,156	36.96
5/01/2026	37.90	37.90	37.71	37.71	1,240	37.23
4/30/2026	36.48	37.64	36.48	37.64	1,520	37.16
4/29/2026	37.24	37.24	37.18	37.18	2,006	36.71
4/28/2026	37.91	37.91	37.43	37.53	1,730	36.81
4/27/2026	37.43	37.67	37.43	37.56	1,438	36.84
4/24/2026	37.22	37.44	37.22	37.43	1,974	36.72
4/23/2026	37.45	37.45	37.19	37.31	1,269	36.59
4/22/2026	37.35	37.35	37.17	37.23	3,589	36.52
4/21/2026	37.65	37.65	37.28	37.28	367	36.57
4/20/2026	37.56	37.72	37.56	37.72	1,489	37.00
4/17/2026	37.25	37.93	37.25	37.66	813	36.94
4/16/2026	37.05	37.05	37.05	37.05	624	36.34
4/15/2026	37.21	37.21	36.92	36.92	621	36.21
4/14/2026	37.00	37.00	36.91	36.94	1,166	36.23
4/13/2026	35.32	36.67	35.32	36.67	1,600	35.97
4/10/2026	36.43	36.43	36.16	36.18	1,847	35.49
4/09/2026	36.24	36.54	36.17	36.49	2,837	35.79
4/08/2026	37.00	37.00	36.30	36.41	6,277	35.71
4/07/2026	35.40	35.42	35.26	35.33	3,121	34.65
4/06/2026	35.82	35.82	35.20	35.47	5,567	34.79
4/02/2026	34.37	35.19	34.37	35.19	3,150	34.52