Infrastructure Capital Small Cap Income ETF

SCAP
🏛️ usa →
35.54
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 35.65 35.73 35.54 35.54 0.0M
2025-10-02 35.60 35.60 35.26 35.53 0.0M
2025-10-01 35.30 35.46 35.30 35.45 0.0M
2025-09-30 35.46 35.46 35.03 35.32 0.0M
2025-09-29 35.29 35.42 35.25 35.29 0.0M
2025-09-26 35.63 35.65 35.61 35.65 0.0M
2025-09-25 35.48 35.50 35.34 35.39 0.0M
2025-09-24 36.05 36.05 35.65 35.67 0.0M
2025-09-23 36.23 36.29 35.96 35.96 0.0M
2025-09-22 35.92 35.99 35.91 35.95 0.0M
2025-09-19 36.45 36.45 36.09 36.15 0.0M
2025-09-18 36.41 36.60 36.36 36.44 0.0M
2025-09-17 36.18 36.20 36.03 36.03 0.0M
2025-09-16 35.61 35.75 35.59 35.70 0.0M
2025-09-15 35.87 35.94 35.87 35.87 0.0M
2025-09-12 35.94 35.94 35.80 35.82 0.0M
2025-09-11 35.21 36.06 35.21 36.06 0.0M
2025-09-10 35.36 35.87 35.36 35.60 0.0M
2025-09-09 35.50 35.50 35.40 35.44 0.0M
2025-09-08 35.53 35.69 35.49 35.69 0.0M
2025-09-05 35.94 35.94 35.40 35.57 0.0M
2025-09-04 35.44 35.55 35.44 35.55 0.0M
2025-09-03 35.15 35.23 35.10 35.23 0.0M
2025-09-02 35.07 35.19 34.93 35.19 0.0M
2025-08-29 35.38 35.38 35.35 35.37 0.0M
2025-08-28 35.37 35.49 35.36 35.49 0.0M
2025-08-27 35.67 35.67 35.47 35.63 0.0M
2025-08-26 35.80 35.80 35.37 35.46 0.0M
2025-08-25 35.79 35.79 35.36 35.38 0.0M
2025-08-22 34.76 35.52 34.76 35.45 0.0M
2025-08-21 34.62 34.62 34.48 34.51 0.0M
2025-08-20 34.44 34.63 34.44 34.62 0.0M
2025-08-19 34.61 34.61 34.61 34.61 0.0M
2025-08-18 34.44 34.46 34.40 34.46 0.0M
2025-08-15 34.48 34.48 34.34 34.34 0.0M
2025-08-14 34.50 34.68 34.46 34.68 0.0M
2025-08-13 34.52 34.83 34.43 34.83 0.0M
2025-08-12 34.25 34.37 34.24 34.37 0.0M
2025-08-11 33.78 33.80 33.65 33.65 0.0M
2025-08-08 33.90 33.93 33.84 33.84 0.0M
2025-08-07 34.01 34.01 33.68 33.75 0.0M
2025-08-06 33.92 33.92 33.79 33.81 0.0M
2025-08-05 34.19 34.19 33.72 34.03 0.0M
2025-08-04 33.79 33.96 33.79 33.96 0.0M
2025-08-01 33.13 33.55 33.13 33.55 0.0M
2025-07-31 34.10 34.10 33.84 33.84 0.0M
2025-07-30 34.28 34.35 34.04 34.04 0.0M
2025-07-29 34.65 34.65 34.56 34.57 0.0M
2025-07-28 34.72 34.72 34.56 34.63 0.0M
2025-07-25 34.44 34.72 34.43 34.69 0.0M
2025-07-24 34.85 34.85 34.72 34.72 0.0M
2025-07-23 35.20 35.20 34.89 35.00 0.0M
2025-07-22 34.62 34.98 34.62 34.91 0.0M
2025-07-21 35.03 35.03 34.70 34.70 0.0M
2025-07-18 34.77 34.77 34.76 34.76 0.0M
2025-07-17 34.70 34.73 34.67 34.73 0.0M
2025-07-16 34.20 34.45 34.11 34.43 0.0M
2025-07-15 34.83 34.83 34.28 34.28 0.0M
2025-07-14 34.78 34.93 34.78 34.93 0.0M
2025-07-11 34.83 34.83 34.77 34.81 0.0M
2025-07-10 34.90 35.22 34.90 35.19 0.0M
2025-07-09 35.00 35.00 34.75 34.90 0.0M
2025-07-08 34.88 34.95 34.81 34.81 0.0M
2025-07-07 34.04 34.54 34.04 34.54 0.0M
2025-07-03 34.87 34.88 34.86 34.88 0.0M
2025-07-02 34.15 34.62 34.15 34.62 0.0M
2025-07-01 34.22 34.23 34.07 34.11 0.0M
2025-06-30 33.01 33.69 33.01 33.51 0.0M
2025-06-27 33.71 33.81 33.52 33.58 0.0M
2025-06-26 33.36 33.82 33.36 33.82 0.0M
2025-06-25 33.26 33.29 33.26 33.29 0.0M
2025-06-24 33.56 33.56 33.53 33.53 0.0M
2025-06-23 32.77 33.12 32.77 33.12 0.0M
2025-06-20 32.20 32.84 32.20 32.77 0.0M
2025-06-18 32.85 32.85 32.71 32.71 0.0M
2025-06-17 32.65 32.65 32.48 32.50 0.0M
2025-06-16 32.96 32.96 32.80 32.80 0.0M
2025-06-13 32.79 32.82 32.48 32.48 0.0M
2025-06-12 33.07 33.07 33.07 33.07 0.0M
2025-06-11 33.30 33.30 33.05 33.07 0.0M
2025-06-10 33.13 33.13 32.92 33.03 0.0M
2025-06-09 32.80 32.80 32.80 32.80 0.0M
2025-06-06 32.69 32.69 32.63 32.66 0.0M
2025-06-05 32.39 32.39 32.25 32.25 0.0M
2025-06-04 32.47 32.47 32.29 32.29 0.0M
2025-06-03 32.30 32.45 32.30 32.45 0.0M
2025-06-02 31.80 32.00 31.70 31.96 0.0M
2025-05-30 32.18 32.18 32.03 32.10 0.0M
2025-05-29 32.32 32.32 32.05 32.27 0.0M
2025-05-28 32.53 32.53 32.36 32.36 0.0M
2025-05-27 32.42 32.73 32.41 32.69 0.0M
2025-05-23 32.03 32.03 32.03 32.03 0.0M
2025-05-22 31.90 32.14 31.90 31.99 0.0M
2025-05-21 32.53 32.53 31.89 31.89 0.0M
2025-05-20 32.66 32.92 32.66 32.92 0.0M
2025-05-19 32.88 33.03 32.88 33.02 0.0M
2025-05-16 32.92 33.12 32.92 33.12 0.0M
2025-05-15 32.74 32.91 32.71 32.88 0.0M
2025-05-14 32.86 32.86 32.77 32.80 0.0M
2025-05-13 32.92 33.11 32.92 32.94 0.0M
2025-05-12 32.95 32.95 32.55 32.73 0.0M
2025-05-09 32.12 32.12 31.72 31.83 0.0M
2025-05-08 31.59 31.99 31.59 31.81 0.0M
2025-05-07 31.42 31.56 31.42 31.46 0.0M
2025-05-06 31.22 31.39 31.22 31.31 0.0M
2025-05-05 31.47 31.56 31.20 31.50 0.0M
2025-05-02 31.52 31.60 31.50 31.60 0.0M
2025-05-01 31.13 31.13 30.98 30.98 0.0M
2025-04-30 30.59 30.86 30.35 30.86 0.0M
2025-04-29 30.75 30.90 30.75 30.90 0.0M
2025-04-28 30.60 30.93 30.60 30.93 0.0M
2025-04-25 30.52 30.65 30.52 30.55 0.0M
2025-04-24 30.37 30.68 30.37 30.68 0.0M
2025-04-23 30.14 30.14 30.01 30.02 0.0M
2025-04-22 29.29 29.75 29.29 29.75 0.0M
2025-04-21 28.91 29.02 28.88 29.01 0.0M
2025-04-17 29.46 29.68 29.46 29.56 0.0M
2025-04-16 29.56 29.56 29.24 29.27 0.0M
2025-04-15 29.60 29.60 29.37 29.40 0.0M
2025-04-14 29.20 29.37 29.04 29.29 0.0M
2025-04-11 28.28 28.72 28.28 28.71 0.0M
2025-04-10 28.31 28.50 28.30 28.50 0.0M
2025-04-09 29.00 29.76 29.00 29.74 0.0M
2025-04-08 29.32 29.32 28.01 28.05 0.0M
2025-04-07 27.89 28.50 27.50 28.43 0.0M
2025-04-04 29.27 29.34 28.85 28.91 0.0M
2025-04-03 31.18 31.23 30.68 30.69 0.0M
2025-04-02 33.00 33.15 32.93 33.15 0.0M
2025-04-01 32.58 32.70 32.41 32.70 0.0M
2025-03-31 32.30 32.67 31.96 32.59 0.0M
2025-03-28 32.48 32.51 32.48 32.51 0.0M
2025-03-27 33.34 33.49 33.17 33.22 0.0M
2025-03-26 33.82 33.82 33.59 33.59 0.0M
2025-03-25 33.56 33.74 33.56 33.63 0.0M
2025-03-24 33.72 33.72 33.45 33.67 0.0M
2025-03-21 32.81 33.12 32.81 33.01 0.0M
2025-03-20 33.39 33.39 33.26 33.30 0.0M
2025-03-19 33.19 33.44 33.19 33.39 0.0M
2025-03-18 32.89 32.98 32.84 32.97 0.0M
2025-03-17 32.93 33.18 32.93 33.08 0.0M
2025-03-14 32.30 32.74 32.30 32.74 0.0M
2025-03-13 32.06 32.16 32.00 32.01 0.0M
2025-03-12 32.21 32.36 32.21 32.36 0.0M
2025-03-11 32.00 32.57 32.00 32.20 0.0M
2025-03-10 32.85 32.86 32.28 32.28 0.0M
2025-03-07 32.86 33.17 32.86 33.14 0.0M
2025-03-06 33.10 33.11 32.87 33.02 0.0M
2025-03-05 33.43 33.49 33.05 33.49 0.0M
2025-03-04 33.04 33.74 32.98 33.34 0.0M
2025-03-03 34.49 34.83 34.02 34.02 0.0M
2025-02-28 34.12 34.71 34.12 34.71 0.0M
2025-02-27 34.54 34.63 34.43 34.43 0.0M
2025-02-26 34.99 34.99 34.79 34.87 0.0M
2025-02-25 34.63 35.08 34.63 34.92 0.0M
2025-02-24 35.06 35.09 34.90 34.90 0.0M
2025-02-21 35.32 35.32 34.88 34.96 0.0M
2025-02-20 35.86 35.86 35.66 35.69 0.0M
2025-02-19 35.95 36.09 35.92 35.96 0.0M
2025-02-18 35.75 36.06 35.50 36.05 0.0M
2025-02-14 36.19 36.19 35.86 35.91 0.0M
2025-02-13 35.79 35.81 35.51 35.78 0.0M
2025-02-12 35.57 35.61 35.57 35.61 0.0M
2025-02-11 35.55 35.77 35.55 35.77 0.0M
2025-02-10 35.69 35.69 35.59 35.59 0.0M
2025-02-07 35.59 35.62 35.59 35.60 0.0M
2025-02-06 36.07 36.07 35.92 36.00 0.0M
2025-02-05 35.90 35.90 35.77 35.80 0.0M
2025-02-04 35.32 35.60 35.32 35.60 0.0M
2025-02-03 34.48 35.37 34.08 35.25 0.0M
2025-01-31 35.99 36.16 35.66 35.66 0.0M
2025-01-30 36.19 36.22 35.87 36.05 0.0M
2025-01-29 36.26 36.26 35.87 35.99 0.0M
2025-01-28 35.99 36.08 35.95 36.08 0.0M
2025-01-27 36.07 36.17 36.07 36.17 0.0M
2025-01-24 36.13 36.28 36.13 36.27 0.0M
2025-01-23 36.13 36.23 36.13 36.18 0.0M
2025-01-22 36.21 36.24 36.13 36.13 0.0M
2025-01-21 36.36 36.66 36.24 36.66 0.0M
2025-01-17 35.86 35.93 35.78 35.89 0.0M
2025-01-16 35.59 35.69 35.57 35.64 0.0M
2025-01-15 35.51 35.51 35.39 35.43 0.0M
2025-01-14 34.66 34.79 34.64 34.79 0.0M
2025-01-13 33.79 34.12 33.70 34.12 0.0M
2025-01-10 34.47 34.47 33.78 33.86 0.0M
2025-01-08 34.72 34.72 34.36 34.66 0.0M
2025-01-07 35.13 35.13 34.65 34.65 0.0M
2025-01-06 35.40 35.50 35.15 35.15 0.0M
2025-01-03 34.75 35.01 34.68 35.01 0.0M
2025-01-02 35.02 35.02 34.58 34.60 0.0M