Infrastructure Capital Small Cap Income ETF (SCAP)

Last Price37.70

Change-0.35 (-0.92%)

NYSE· Last Trade: Aug 1st, 8:53 AM EDT

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

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	37.33	37.70	37.33	37.70	624	37.70
7/30/2026	37.63	38.04	36.77	38.04	9,108	38.04
7/29/2026	37.93	37.94	37.68	37.68	1,292	37.43
7/28/2026	38.43	38.51	38.42	38.51	1,615	38.25
7/27/2026	38.59	38.60	38.48	38.60	1,160	38.34
7/24/2026	38.50	38.50	38.40	38.40	482	38.14
7/23/2026	38.26	38.28	38.26	38.28	404	38.02
7/22/2026	38.42	38.42	38.42	38.42	234	38.16
7/21/2026	37.95	38.29	37.95	38.29	2,799	38.03
7/20/2026	37.88	37.97	37.75	37.78	12,783	37.52
7/17/2026	37.97	38.00	37.95	37.95	1,803	37.70
7/16/2026	38.45	38.46	38.28	38.42	1,386	38.17
7/15/2026	38.16	38.28	38.16	38.28	449	38.03
7/14/2026	38.16	38.17	38.16	38.17	473	37.92
7/13/2026	38.31	38.31	37.95	38.00	1,153	37.74
7/10/2026	38.43	38.43	38.35	38.35	952	38.10
7/09/2026	38.31	38.35	38.13	38.27	3,819	38.02
7/08/2026	37.66	37.84	37.48	37.84	9,003	37.59
7/07/2026	38.73	38.73	38.48	38.49	1,517	38.23
7/06/2026	39.21	39.23	39.19	39.23	3,642	38.96
7/02/2026	39.36	39.36	38.61	38.83	1,222	38.57
7/01/2026	38.99	39.37	38.99	39.08	1,614	38.82
6/30/2026	39.13	39.40	39.13	39.29	1,525	39.03
6/29/2026	38.62	38.82	38.53	38.82	3,521	38.56
6/26/2026	39.26	39.33	39.10	39.26	1,483	38.76
6/25/2026	38.99	39.10	38.99	39.09	2,039	38.58
6/24/2026	38.90	39.08	38.80	38.80	2,089	38.29
6/23/2026	39.07	39.17	38.80	38.80	1,598	38.30
6/22/2026	39.58	39.58	39.38	39.45	1,164	38.94
6/18/2026	39.37	39.62	39.37	39.62	2,849	39.10
6/17/2026	39.90	39.90	38.95	38.95	548	38.45
6/16/2026	40.15	40.15	39.65	39.65	1,956	39.13
6/15/2026	40.19	40.24	39.79	39.79	4,220	39.27
6/12/2026	39.65	39.81	39.51	39.51	3,388	39.00
6/11/2026	37.96	39.23	37.96	39.23	1,140	38.72
6/10/2026	38.85	38.85	38.32	38.35	1,633	37.85
6/09/2026	37.88	39.05	37.88	38.85	1,680	38.35
6/08/2026	37.61	38.25	37.61	38.05	3,563	37.56
6/05/2026	38.42	38.42	37.73	37.73	1,042	37.24
6/04/2026	38.74	38.75	38.71	38.71	1,939	38.21
6/03/2026	38.33	38.33	38.29	38.29	326	37.79
6/02/2026	38.58	38.76	38.58	38.66	1,920	38.16
6/01/2026	37.41	38.60	37.41	38.59	5,020	38.09
5/29/2026	0.00	38.67	38.47	38.47	2,929	37.97
5/28/2026	38.29	38.60	38.29	38.56	858	38.06
5/27/2026	38.58	38.58	38.54	38.54	693	37.80
5/26/2026	38.48	38.54	38.36	38.54	3,388	37.80
5/22/2026	37.77	37.87	37.77	37.87	543	37.14
5/21/2026	37.45	37.61	37.27	37.61	2,972	36.89
5/20/2026	36.95	37.55	36.95	37.55	1,763	36.83
5/19/2026	36.92	36.98	36.82	36.82	1,914	36.11
5/18/2026	37.62	37.62	37.39	37.40	4,668	36.68
5/15/2026	37.33	37.36	37.26	37.29	2,748	36.57
5/14/2026	37.97	38.14	37.97	38.05	1,038	37.32
5/13/2026	37.82	37.97	37.80	37.81	8,361	37.09
5/12/2026	37.66	38.13	37.65	38.13	1,557	37.39
5/11/2026	38.40	38.40	38.22	38.22	6,287	37.48
5/08/2026	38.35	38.61	38.35	38.61	975	37.86
5/07/2026	38.69	38.69	38.38	38.38	492	37.65
5/06/2026	38.33	38.45	38.33	38.34	1,358	37.60
5/05/2026	37.73	38.06	37.73	38.06	2,141	37.33
5/04/2026	37.66	37.83	37.36	37.43	1,156	36.71
5/01/2026	37.90	37.90	37.71	37.71	1,240	36.98