Infrastructure Capital Small Cap Income ETF (SCAP)

Last Price38.47

Change+38.47 (1012247.37%)

NYSE· Last Trade: May 31st, 11:19 PM EDT

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

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	38.67	38.47	38.47	2,929	38.47
5/28/2026	38.29	38.60	38.29	38.56	858	38.56
5/27/2026	38.58	38.58	38.54	38.54	693	38.30
5/26/2026	38.48	38.54	38.36	38.54	3,388	38.29
5/22/2026	37.77	37.87	37.77	37.87	543	37.63
5/21/2026	37.45	37.61	37.27	37.61	2,972	37.37
5/20/2026	36.95	37.55	36.95	37.55	1,763	37.31
5/19/2026	36.92	36.98	36.82	36.82	1,914	36.59
5/18/2026	37.62	37.62	37.39	37.40	4,668	37.16
5/15/2026	37.33	37.36	37.26	37.29	2,748	37.05
5/14/2026	37.97	38.14	37.97	38.05	1,038	37.81
5/13/2026	37.82	37.97	37.80	37.81	8,361	37.57
5/12/2026	37.66	38.13	37.65	38.13	1,557	37.88
5/11/2026	38.40	38.40	38.22	38.22	6,287	37.97
5/08/2026	38.35	38.61	38.35	38.61	975	38.36
5/07/2026	38.69	38.69	38.38	38.38	492	38.14
5/06/2026	38.33	38.45	38.33	38.34	1,358	38.09
5/05/2026	37.73	38.06	37.73	38.06	2,141	37.82
5/04/2026	37.66	37.83	37.36	37.43	1,156	37.19
5/01/2026	37.90	37.90	37.71	37.71	1,240	37.47
4/30/2026	36.48	37.64	36.48	37.64	1,520	37.40
4/29/2026	37.24	37.24	37.18	37.18	2,006	36.94
4/28/2026	37.91	37.91	37.43	37.53	1,730	37.05
4/27/2026	37.43	37.67	37.43	37.56	1,438	37.08
4/24/2026	37.22	37.44	37.22	37.43	1,974	36.95
4/23/2026	37.45	37.45	37.19	37.31	1,269	36.83
4/22/2026	37.35	37.35	37.17	37.23	3,589	36.75
4/21/2026	37.65	37.65	37.28	37.28	367	36.80
4/20/2026	37.56	37.72	37.56	37.72	1,489	37.24
4/17/2026	37.25	37.93	37.25	37.66	813	37.18
4/16/2026	37.05	37.05	37.05	37.05	624	36.57
4/15/2026	37.21	37.21	36.92	36.92	621	36.44
4/14/2026	37.00	37.00	36.91	36.94	1,166	36.46
4/13/2026	35.32	36.67	35.32	36.67	1,600	36.20
4/10/2026	36.43	36.43	36.16	36.18	1,847	35.71
4/09/2026	36.24	36.54	36.17	36.49	2,837	36.02
4/08/2026	37.00	37.00	36.30	36.41	6,277	35.94
4/07/2026	35.40	35.42	35.26	35.33	3,121	34.87
4/06/2026	35.82	35.82	35.20	35.47	5,567	35.01
4/02/2026	34.37	35.19	34.37	35.19	3,150	34.74
4/01/2026	35.09	35.42	35.02	35.20	4,397	34.74
3/31/2026	34.46	34.84	34.30	34.84	2,528	34.39
3/30/2026	35.05	35.05	33.84	33.89	1,466	33.46
3/27/2026	34.19	34.44	34.15	34.15	1,561	33.47
3/26/2026	35.11	35.11	34.68	34.68	2,144	33.99
3/25/2026	35.03	35.16	34.94	35.05	1,560	34.35
3/24/2026	34.65	34.96	34.59	34.82	2,929	34.12
3/23/2026	34.70	35.03	34.68	34.68	3,227	33.99
3/20/2026	34.91	34.91	33.90	34.07	5,170	33.40
3/19/2026	34.63	34.94	34.56	34.94	2,762	34.25
3/18/2026	35.34	35.34	34.97	34.97	1,957	34.27
3/17/2026	35.36	35.36	35.36	35.36	546	34.66
3/16/2026	35.27	35.27	34.91	34.91	1,485	34.21
3/13/2026	35.10	35.10	34.71	34.73	3,089	34.03
3/12/2026	34.90	35.05	34.82	34.82	2,114	34.12
3/11/2026	35.29	35.48	35.29	35.46	1,437	34.76
3/10/2026	35.87	36.01	35.57	35.57	3,639	34.86
3/09/2026	35.25	35.80	34.63	35.78	19,123	35.06
3/06/2026	36.00	36.08	35.76	35.88	3,786	35.16
3/05/2026	36.85	36.86	36.66	36.86	1,070	36.13
3/04/2026	37.20	37.31	37.20	37.22	1,400	36.47
3/03/2026	36.71	37.27	36.38	37.25	4,051	36.51
3/02/2026	37.25	37.67	37.00	37.55	3,107	36.80