Infrastructure Capital Small Cap Income ETF SCAP
34.75 USD -0.57 (-1.61%)
Regular-session close
34.75 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
34.15 Day range 34.76
33.72 52-week range 39.96
- YTD
- -3.70%
- 1 year
- -1.71%
SCAP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 34.15 | 34.76 | 34.49 | 34.76 | -0.01 | -0.03% | 1,532 |
| Nov 12, 2026 | 35.07 | 35.07 | 34.77 | 34.77 | -0.55 | -1.56% | 400 |
| Nov 11, 2026 | 35.37 | 35.37 | 35.32 | 35.32 | +0.24 | +0.68% | 600 |
| Nov 10, 2026 | 34.99 | 35.08 | 34.99 | 35.08 | -0.04 | -0.11% | 700 |
| Nov 9, 2026 | 34.89 | 35.12 | 34.89 | 35.12 | +1.37 | +4.06% | 400 |
| Nov 6, 2026 | 33.57 | 33.77 | 33.54 | 33.75 | +0.03 | +0.09% | 2,100 |
| Nov 5, 2026 | 34.57 | 34.57 | 33.72 | 33.72 | -1.74 | -4.91% | 1,600 |
| Nov 4, 2026 | 35.86 | 35.86 | 35.33 | 35.46 | +0.01 | +0.03% | 1,300 |
| Nov 3, 2026 | 35.55 | 35.57 | 35.45 | 35.45 | -0.16 | -0.45% | 500 |
| Nov 2, 2026 | 35.79 | 36.11 | 35.61 | 35.61 | +0.35 | +0.99% | 4,500 |
| Oct 30, 2026 | 35.49 | 35.49 | 35.14 | 35.26 | -0.68 | -1.89% | 900 |
| Oct 29, 2026 | 35.88 | 36.03 | 35.77 | 35.94 | +0.27 | +0.76% | 2,100 |
| Oct 28, 2026 | 35.86 | 35.86 | 35.53 | 35.67 | +0.21 | +0.59% | 1,200 |
| Oct 27, 2026 | 35.54 | 35.54 | 35.10 | 35.46 | +0.45 | +1.29% | 1,900 |
| Oct 26, 2026 | 35.09 | 35.09 | 35.01 | 35.01 | +0.19 | +0.55% | 1,200 |
| Oct 23, 2026 | 34.85 | 34.89 | 34.82 | 34.82 | -0.02 | -0.06% | 1,400 |
| Oct 22, 2026 | 34.72 | 34.84 | 34.72 | 34.84 | -0.26 | -0.74% | 300 |
| Oct 21, 2026 | 35.15 | 35.15 | 34.94 | 35.10 | +0.06 | +0.17% | 8,300 |
| Oct 20, 2026 | 35.34 | 35.34 | 35.04 | 35.04 | +0.31 | +0.89% | 700 |
| Oct 19, 2026 | 34.34 | 34.73 | 34.34 | 34.73 | +0.16 | +0.46% | 4,200 |
| Oct 16, 2026 | 35.20 | 35.20 | 34.57 | 34.57 | -0.51 | -1.45% | 200 |
| Oct 15, 2026 | 34.53 | 35.08 | 34.22 | 35.08 | +0.48 | +1.39% | 1,000 |
| Oct 14, 2026 | 35.00 | 35.00 | 34.09 | 34.60 | -0.91 | -2.56% | 5,900 |
| Oct 13, 2026 | 35.29 | 35.51 | 35.29 | 35.51 | +0.02 | +0.06% | 1,300 |
| Oct 12, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | -0.27 | -0.76% | 200 |
| Oct 9, 2026 | 35.66 | 35.79 | 35.66 | 35.76 | -0.05 | -0.14% | 2,500 |
| Oct 8, 2026 | 35.57 | 35.81 | 35.57 | 35.81 | -0.02 | -0.06% | 1,700 |
| Oct 7, 2026 | 36.02 | 36.02 | 35.73 | 35.83 | -0.69 | -1.89% | 5,800 |
| Oct 6, 2026 | 36.29 | 36.63 | 36.29 | 36.52 | +0.27 | +0.74% | 1,400 |
| Oct 5, 2026 | 36.40 | 36.49 | 36.25 | 36.25 | +0.02 | +0.06% | 1,700 |
| Oct 2, 2026 | 36.46 | 36.60 | 36.23 | 36.23 | +0.33 | +0.92% | 2,200 |
| Oct 1, 2026 | 35.71 | 35.90 | 35.71 | 35.90 | +0.18 | +0.50% | 3,900 |
| Sep 30, 2026 | 35.97 | 36.03 | 35.72 | 35.72 | -0.22 | -0.61% | 1,400 |
| Sep 29, 2026 | 35.95 | 35.95 | 35.90 | 35.94 | -0.50 | -1.37% | 1,000 |
| Sep 28, 2026 | 36.59 | 36.59 | 36.28 | 36.44 | -0.65 | -1.75% | 2,000 |
| Sep 25, 2026 | 37.09 | 37.09 | 36.96 | 37.09 | +0.25 | +0.68% | 1,900 |
| Sep 24, 2026 | 37.00 | 37.00 | 36.84 | 36.84 | -0.26 | -0.70% | 900 |
| Sep 23, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | -0.52 | -1.38% | 100 |
| Sep 22, 2026 | 37.50 | 37.74 | 37.50 | 37.62 | +0.21 | +0.56% | 2,100 |
| Sep 21, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | +0.40 | +1.08% | 300 |
| Sep 18, 2026 | 37.00 | 37.04 | 36.99 | 37.01 | -0.27 | -0.72% | 2,100 |
| Sep 17, 2026 | 37.49 | 37.49 | 37.28 | 37.28 | +0.21 | +0.57% | 3,400 |
| Sep 16, 2026 | 37.27 | 37.33 | 37.07 | 37.07 | 0.00 | 0.00% | 3,300 |
| Sep 15, 2026 | 37.24 | 37.24 | 37.07 | 37.07 | -0.26 | -0.70% | 2,000 |
| Sep 14, 2026 | 37.35 | 37.42 | 37.31 | 37.33 | -0.48 | -1.27% | 7,400 |
| Sep 11, 2026 | 37.83 | 37.92 | 37.55 | 37.81 | -0.05 | -0.13% | 1,800 |
| Sep 10, 2026 | 37.51 | 37.86 | 37.44 | 37.86 | -0.15 | -0.39% | 5,900 |
| Sep 9, 2026 | 38.43 | 38.43 | 38.01 | 38.01 | -0.48 | -1.25% | 300 |
| Sep 8, 2026 | 38.54 | 38.73 | 38.49 | 38.49 | -0.02 | -0.05% | 4,100 |
| Sep 4, 2026 | 38.50 | 38.51 | 38.34 | 38.51 | +0.16 | +0.42% | 1,800 |
| Sep 3, 2026 | 38.35 | 38.37 | 38.35 | 38.35 | +0.35 | +0.92% | 1,100 |
| Sep 2, 2026 | 37.97 | 38.06 | 37.97 | 38.00 | +0.28 | +0.74% | 1,800 |
| Sep 1, 2026 | 37.99 | 37.99 | 37.72 | 37.72 | -0.58 | -1.51% | 1,000 |
| Aug 31, 2026 | 38.22 | 38.30 | 38.22 | 38.30 | -0.28 | -0.73% | 500 |
| Aug 28, 2026 | 38.45 | 38.58 | 38.45 | 38.58 | -0.40 | -1.03% | 1,100 |
| Aug 27, 2026 | 39.24 | 39.25 | 38.95 | 38.98 | -0.32 | -0.81% | 3,400 |
| Aug 26, 2026 | 39.27 | 39.38 | 39.27 | 39.30 | +0.03 | +0.08% | 900 |
| Aug 25, 2026 | 39.13 | 39.27 | 39.10 | 39.27 | +0.21 | +0.54% | 700 |
| Aug 24, 2026 | 39.34 | 39.34 | 38.97 | 39.06 | -0.15 | -0.38% | 5,300 |
| Aug 21, 2026 | 39.10 | 39.21 | 39.10 | 39.21 | +0.28 | +0.72% | 3,100 |
| Aug 20, 2026 | 39.42 | 39.42 | 38.93 | 38.93 | -0.42 | -1.07% | 1,500 |
| Aug 19, 2026 | 39.34 | 39.53 | 39.34 | 39.35 | +0.21 | +0.54% | 3,300 |
| Aug 18, 2026 | 39.44 | 39.44 | 39.14 | 39.14 | -0.75 | -1.88% | 1,800 |
| Aug 17, 2026 | 39.73 | 39.97 | 39.73 | 39.89 | -0.07 | -0.18% | 3,200 |
| Aug 14, 2026 | 39.84 | 39.96 | 39.83 | 39.96 | +0.31 | +0.78% | 4,400 |
65 days, newest first. Daily bars as drawn on the SCAP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.