Infrastructure Capital Small Cap Income ETF (SCAP)

Last Price38.30

Change-0.27 (-0.71%)

NYSE· Last Trade: Aug 31st, 9:41 PM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	38.22	38.30	38.22	38.30	469	38.30
8/28/2026	38.45	38.58	38.45	38.58	1,078	38.58
8/27/2026	39.24	39.25	38.95	38.98	3,377	38.98
8/26/2026	39.27	39.38	39.27	39.30	876	39.30
8/25/2026	39.13	39.27	39.10	39.27	706	39.27
8/24/2026	39.34	39.34	38.97	39.06	5,261	39.06
8/21/2026	39.10	39.21	39.10	39.21	3,056	39.21
8/20/2026	39.42	39.42	38.93	38.93	1,522	38.93
8/19/2026	39.34	39.53	39.34	39.35	3,267	39.35
8/18/2026	39.44	39.44	39.14	39.14	1,810	39.14
8/17/2026	39.73	39.97	39.73	39.89	3,190	39.89
8/14/2026	39.84	39.96	39.83	39.96	4,351	39.96
8/13/2026	39.50	39.65	39.39	39.65	1,213	39.65
8/12/2026	39.36	39.44	39.34	39.35	2,019	39.35
8/11/2026	39.13	39.16	39.13	39.16	880	39.16
8/10/2026	38.73	38.73	38.73	38.73	355	38.73
8/07/2026	38.89	38.89	38.89	38.89	113	38.89
8/06/2026	38.48	38.48	38.28	38.28	1,534	38.28
8/05/2026	38.81	38.81	38.66	38.66	391	38.66
8/04/2026	38.73	39.19	38.73	39.06	530	39.06
8/03/2026	37.77	38.35	37.77	38.35	2,162	38.35
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	37.68
7/28/2026	38.43	38.51	38.42	38.51	1,615	38.51
7/27/2026	38.59	38.60	38.48	38.60	1,160	38.60
7/24/2026	38.50	38.50	38.40	38.40	482	38.40
7/23/2026	38.26	38.28	38.26	38.28	404	38.28
7/22/2026	38.42	38.42	38.42	38.42	234	38.42
7/21/2026	37.95	38.29	37.95	38.29	2,799	38.29
7/20/2026	37.88	37.97	37.75	37.78	12,783	37.78
7/17/2026	37.97	38.00	37.95	37.95	1,803	37.95
7/16/2026	38.45	38.46	38.28	38.42	1,386	38.42
7/15/2026	38.16	38.28	38.16	38.28	449	38.28
7/14/2026	38.16	38.17	38.16	38.17	473	38.17
7/13/2026	38.31	38.31	37.95	38.00	1,153	38.00
7/10/2026	38.43	38.43	38.35	38.35	952	38.35
7/09/2026	38.31	38.35	38.13	38.27	3,819	38.27
7/08/2026	37.66	37.84	37.48	37.84	9,003	37.84
7/07/2026	38.73	38.73	38.48	38.49	1,517	38.49
7/06/2026	39.21	39.23	39.19	39.23	3,642	39.23
7/02/2026	39.36	39.36	38.61	38.83	1,222	38.83
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	39.26
6/25/2026	38.99	39.10	38.99	39.09	2,039	39.09
6/24/2026	38.90	39.08	38.80	38.80	2,089	38.80
6/23/2026	39.07	39.17	38.80	38.80	1,598	38.80
6/22/2026	39.58	39.58	39.38	39.45	1,164	39.45
6/18/2026	39.37	39.62	39.37	39.62	2,849	39.62
6/17/2026	39.90	39.90	38.95	38.95	548	38.95
6/16/2026	40.15	40.15	39.65	39.65	1,956	39.65
6/15/2026	40.19	40.24	39.79	39.79	4,220	39.79
6/12/2026	39.65	39.81	39.51	39.51	3,388	39.51
6/11/2026	37.96	39.23	37.96	39.23	1,140	39.23
6/10/2026	38.85	38.85	38.32	38.35	1,633	38.35
6/09/2026	37.88	39.05	37.88	38.85	1,680	38.85
6/08/2026	37.61	38.25	37.61	38.05	3,563	38.05
6/05/2026	38.42	38.42	37.73	37.73	1,042	37.73
6/04/2026	38.74	38.75	38.71	38.71	1,939	38.71
6/03/2026	38.33	38.33	38.29	38.29	326	38.29
6/02/2026	38.58	38.76	38.58	38.66	1,920	38.66
6/01/2026	37.41	38.60	37.41	38.59	5,020	38.59