NYSEArca
USD
Infrastructure Capital Small Cap Income ETF (SCAP)
35.27
-0.67
(-1.87%)
At close: October 30 at 1:23:14 PM EDT
Trade SCAP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.49
35.49
35.14
35.26
35.26
900
Oct 29, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
35.88
36.03
35.77
35.94
35.94
2,100
Oct 28, 2026
35.86
35.86
35.53
35.67
35.41
1,200
Oct 27, 2026
35.54
35.54
35.10
35.46
35.20
1,900
Oct 26, 2026
35.09
35.09
35.01
35.01
34.76
1,200
Oct 23, 2026
34.85
34.89
34.82
34.82
34.57
1,400
Oct 22, 2026
34.72
34.84
34.72
34.84
34.59
300
Oct 21, 2026
35.15
35.15
34.94
35.10
34.85
8,300
Oct 20, 2026
35.34
35.34
35.04
35.04
34.79
700
Oct 19, 2026
34.34
34.73
34.34
34.73
34.48
4,200
Oct 16, 2026
35.20
35.20
34.57
34.57
34.32
200
Oct 15, 2026
34.53
35.08
34.22
35.08
34.83
1,000
Oct 14, 2026
35.00
35.00
34.09
34.60
34.35
5,900
Oct 13, 2026
35.29
35.51
35.29
35.51
35.25
1,300
Oct 12, 2026
35.49
35.49
35.49
35.49
35.23
200
Oct 9, 2026
35.66
35.79
35.66
35.76
35.51
2,500
Oct 8, 2026
35.57
35.81
35.57
35.81
35.56
1,700
Oct 7, 2026
36.02
36.02
35.73
35.83
35.57
5,800
Oct 6, 2026
36.29
36.63
36.29
36.52
36.26
1,400
Oct 5, 2026
36.40
36.49
36.25
36.25
35.99
1,700
Oct 2, 2026
36.46
36.60
36.23
36.23
35.97
2,200
Oct 1, 2026
35.71
35.90
35.71
35.90
35.64
3,900
Sep 30, 2026
35.97
36.03
35.72
35.72
35.47
1,400
Sep 29, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
35.95
35.95
35.90
35.94
35.69
1,000
Sep 28, 2026
36.59
36.59
36.28
36.44
35.93
2,000
Sep 25, 2026
37.09
37.09
36.96
37.09
36.57
1,900
Sep 24, 2026
37.00
37.00
36.84
36.84
36.32
900
Sep 23, 2026
37.10
37.10
37.10
37.10
36.58
100
Sep 22, 2026
37.50
37.74
37.50
37.62
37.09
2,100
Sep 21, 2026
37.41
37.41
37.41
37.41
36.89
300
Sep 18, 2026
37.00
37.04
36.99
37.01
36.49
2,100
Sep 17, 2026
37.49
37.49
37.28
37.28
36.75
3,400
Sep 16, 2026
37.27
37.33
37.07
37.07
36.55
3,300
Sep 15, 2026
37.24
37.24
37.07
37.07
36.55
2,000
Sep 14, 2026
37.35
37.42
37.31
37.33
36.80
7,400
Sep 11, 2026
37.83
37.92
37.55
37.81
37.28
1,800
Sep 10, 2026
37.51
37.86
37.44
37.86
37.33
5,900
Sep 9, 2026
38.43
38.43
38.01
38.01
37.48
300
Sep 8, 2026
38.54
38.73
38.49
38.49
37.95
4,100
Sep 4, 2026
38.50
38.51
38.34
38.51
37.97
1,800
Sep 3, 2026
38.35
38.37
38.35
38.35
37.81
1,100
Sep 2, 2026
37.97
38.06
37.97
38.00
37.46
1,800
Sep 1, 2026
37.99
37.99
37.72
37.72
37.18
1,000
Aug 31, 2026
38.22
38.30
38.22
38.30
37.76
500
Aug 28, 2026
38.45
38.58
38.45
38.58
38.03
1,100
Aug 27, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
39.24
39.25
38.95
38.98
38.43
3,400
Aug 26, 2026
39.27
39.38
39.27
39.30
38.50
900
Aug 25, 2026
39.13
39.27
39.10
39.27
38.47
700
Aug 24, 2026
39.34
39.34
38.97
39.06
38.26
5,300
Aug 21, 2026
39.10
39.21
39.10
39.21
38.41
3,100
Aug 20, 2026
39.42
39.42
38.93
38.93
38.14
1,500
Aug 19, 2026
39.34
39.53
39.34
39.35
38.55
3,300
Aug 18, 2026
39.44
39.44
39.14
39.14
38.34
1,800
Aug 17, 2026
39.73
39.97
39.73
39.89
39.07
3,200
Aug 14, 2026
39.84
39.96
39.83
39.96
39.15
4,400
Aug 13, 2026
39.50
39.65
39.39
39.65
38.84
1,200
Aug 12, 2026
39.36
39.44
39.34
39.35
38.55
2,000
Aug 11, 2026
39.13
39.16
39.13
39.16
38.36
900
Aug 10, 2026
38.74
38.74
38.74
38.74
37.95
400
Aug 7, 2026
38.89
38.89
38.89
38.89
38.10
100
Aug 6, 2026
38.48
38.48
38.28
38.28
37.50
1,500
Aug 5, 2026
38.81
38.81
38.65
38.65
37.87
400
Aug 4, 2026
38.72
39.19
38.72
39.06
38.27
500
Aug 3, 2026
37.77
38.35
37.77
38.35
37.57
2,200
Jul 31, 2026
37.33
37.70
37.33
37.70
36.93
600
Jul 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
37.63
38.04
36.78
38.04
37.27
9,100
Jul 29, 2026
37.93
37.94
37.68
37.68
36.67
1,300
Jul 28, 2026
38.43
38.51
38.42
38.51
37.47
1,600
Jul 27, 2026
38.59
38.60
38.48
38.60
37.56
1,200
Jul 24, 2026
38.50
38.50
38.40
38.40
37.37
500
Jul 23, 2026
38.26
38.28
38.26
38.28
37.25
400
Jul 22, 2026
38.42
38.42
38.42
38.42
37.38
200
Jul 21, 2026
37.96
38.28
37.96
38.28
37.26
2,800
Jul 20, 2026
37.88
37.97
37.75
37.78
36.76
12,800
Jul 17, 2026
37.97
38.00
37.96
37.96
36.94
1,800
Jul 16, 2026
38.45
38.46
38.28
38.42
37.39
1,400
Jul 15, 2026
38.16
38.28
38.16
38.28
37.25
400
Jul 14, 2026
38.16
38.17
38.16
38.17
37.15
500
Jul 13, 2026
38.31
38.31
37.96
37.99
36.97
1,200
Jul 10, 2026
38.43
38.43
38.35
38.35
37.32
1,000
Jul 9, 2026
38.31
38.35
38.13
38.27
37.24
3,800
Jul 8, 2026
37.66
37.84
37.48
37.84
36.82
9,000
Jul 7, 2026
38.73
38.73
38.48
38.49
37.45
1,500
Jul 6, 2026
39.21
39.22
39.19
39.22
38.17
3,600
Jul 2, 2026
39.36
39.36
38.61
38.83
37.78
1,200
Jul 1, 2026
38.99
39.37
38.99
39.08
38.03
1,600
Jun 30, 2026
39.13
39.40
39.13
39.29
38.24
1,500
Jun 29, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
38.62
38.82
38.53
38.82
37.77
3,500
Jun 26, 2026
39.26
39.33
39.10
39.26
37.97
1,500
Jun 25, 2026
38.99
39.10
38.99
39.09
37.80
2,000
Jun 24, 2026
38.90
39.08
38.80
38.80
37.51
2,100
Jun 23, 2026
39.07
39.17
38.80
38.80
37.52
1,600
Jun 22, 2026
39.58
39.58
39.38
39.45
38.15
1,200
Jun 18, 2026
39.37
39.62
39.37
39.62
38.31
2,800
Jun 17, 2026
39.90
39.90
38.95
38.95
37.67
500
Jun 16, 2026
40.15
40.15
39.65
39.65
38.34
2,000
Jun 15, 2026
40.19
40.24
39.79
39.79
38.47
4,200
Jun 12, 2026
39.65
39.81
39.51
39.51
38.21
3,400
Jun 11, 2026
37.96
39.22
37.96
39.22
37.93
1,100
Jun 10, 2026
38.85
38.85
38.32
38.35
37.08
1,600
Jun 9, 2026
37.88
39.04
37.88
38.85
37.57
1,700
Jun 8, 2026
37.61
38.25
37.61
38.05
36.79
3,600
Jun 5, 2026
38.42
38.42
37.73
37.73
36.48
1,000
Jun 4, 2026
38.74
38.75
38.71
38.71
37.43
1,900
Jun 3, 2026
38.33
38.33
38.29
38.29
37.02
300
Jun 2, 2026
38.58
38.76
38.58
38.66
37.38
1,900
Jun 1, 2026
37.41
38.60
37.41
38.59
37.31
5,000
May 29, 2026
38.57
38.67
38.47
38.47
37.20
2,900
May 28, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
38.29
38.60
38.29
38.56
37.29
900
May 27, 2026
38.58
38.58
38.54
38.54
37.03
700
May 26, 2026
38.48
38.54
38.36
38.54
37.03
3,400
May 22, 2026
37.78
37.87
37.78
37.87
36.39
500
May 21, 2026
37.46
37.61
37.26
37.61
36.14
3,000
May 20, 2026
36.94
37.55
36.94
37.55
36.08
1,800
May 19, 2026
36.92
36.97
36.82
36.82
35.38
1,900
May 18, 2026
37.62
37.62
37.39
37.40
35.93
4,700
May 15, 2026
37.33
37.36
37.26
37.29
35.82
2,700
May 14, 2026
37.97
38.14
37.97
38.05
36.56
1,000
May 13, 2026
37.82
37.97
37.80
37.81
36.33
8,400
May 12, 2026
37.66
38.13
37.65
38.13
36.63
1,600
May 11, 2026
38.40
38.40
38.22
38.22
36.72
6,300
May 8, 2026
38.35
38.61
38.35
38.61
37.09
1,000
May 7, 2026
38.69
38.69
38.38
38.38
36.88
500
May 6, 2026
38.33
38.44
38.33
38.33
36.83
1,400
May 5, 2026
37.72
38.06
37.72
38.06
36.57
2,100
May 4, 2026
37.67
37.83
37.36
37.43
35.96
1,200
May 1, 2026
37.90
37.90
37.71
37.71
36.23
1,200
Apr 30, 2026
36.48
37.64
36.48
37.64
36.16
1,500
Apr 29, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
37.24
37.24
37.18
37.18
35.72
2,000
Apr 28, 2026
37.91
37.91
37.43
37.53
35.82
1,700
Apr 27, 2026
37.43
37.67
37.43
37.56
35.85
1,400
Apr 24, 2026
37.22
37.44
37.22
37.43
35.73
2,000
Apr 23, 2026
37.45
37.45
37.19
37.31
35.61
1,300
Apr 22, 2026
37.35
37.35
37.17
37.23
35.54
3,600
Apr 21, 2026
37.65
37.65
37.28
37.28
35.59
400
Apr 20, 2026
37.56
37.72
37.56
37.72
36.01
1,500
Apr 17, 2026
37.25
37.93
37.25
37.66
35.95
800
Apr 16, 2026
37.05
37.05
37.05
37.05
35.36
600
Apr 15, 2026
37.21
37.21
36.92
36.92
35.24
600
Apr 14, 2026
37.00
37.00
36.91
36.94
35.26
1,200
Apr 13, 2026
35.32
36.67
35.32
36.67
35.00
1,600
Apr 10, 2026
36.43
36.43
36.16
36.18
34.53
1,800
Apr 9, 2026
36.24
36.54
36.17
36.49
34.83
2,800
Apr 8, 2026
37.00
37.00
36.30
36.41
34.75
6,300
Apr 7, 2026
35.40
35.42
35.26
35.33
33.72
3,100
Apr 6, 2026
35.82
35.82
35.20
35.47
33.86
5,600
Apr 2, 2026
34.37
35.19
34.37
35.19
33.59
3,100
Apr 1, 2026
35.09
35.42
35.02
35.19
33.59
4,400
Mar 31, 2026
34.46
34.84
34.30
34.84
33.26
2,500
Mar 30, 2026
0.245
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
35.05
35.05
33.84
33.89
32.35
1,500
Mar 27, 2026
34.19
34.44
34.15
34.15
32.36
1,600
Mar 26, 2026
35.11
35.11
34.68
34.68
32.87
2,100
Mar 25, 2026
35.03
35.16
34.94
35.05
33.22
1,600
Mar 24, 2026
34.65
34.96
34.59
34.82
33.00
2,900
Mar 23, 2026
34.70
35.03
34.68
34.68
32.87
3,200
Mar 20, 2026
34.91
34.91
33.90
34.07
32.29
5,200
Mar 19, 2026
34.63
34.94
34.56
34.94
33.11
2,800
Mar 18, 2026
35.34
35.34
34.97
34.97
33.14
2,000
Mar 17, 2026
35.36
35.37
35.36
35.37
33.51
500
Mar 16, 2026
35.27
35.27
34.91
34.91
33.08
1,500
Mar 13, 2026
35.10
35.10
34.71
34.73
32.91
3,100
Mar 12, 2026
34.90
35.05
34.82
34.82
33.00
2,100
Mar 11, 2026
35.29
35.48
35.29
35.46
33.61
1,400
Mar 10, 2026
35.87
36.01
35.57
35.57
33.71
3,600
Mar 9, 2026
35.25
35.80
34.63
35.78
33.90
19,100
Mar 6, 2026
36.00
36.08
35.76
35.88
34.00
3,800
Mar 5, 2026
36.85
36.86
36.66
36.86
34.93
1,100
Mar 4, 2026
37.20
37.31
37.20
37.22
35.27
1,400
Mar 3, 2026
36.71
37.27
36.38
37.26
35.31
4,100
Mar 2, 2026
37.25
37.67
37.00
37.55
35.58
3,100
Feb 27, 2026
38.17
38.17
37.06
37.22
35.27
2,500
Feb 26, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
38.25
38.25
37.75
38.08
36.08
2,600
Feb 25, 2026
37.63
37.99
37.63
37.98
35.77
2,700
Feb 24, 2026
37.92
38.04
37.90
37.96
35.75
2,500
Feb 23, 2026
38.86
38.86
37.36
37.53
35.34
4,300
Feb 20, 2026
38.17
38.46
38.17
38.40
36.16
3,200
Feb 19, 2026
38.29
38.29
37.91
38.17
35.95
4,800
Feb 18, 2026
38.87
38.87
38.25
38.29
36.06
8,700
Feb 17, 2026
38.91
38.91
37.65
38.18
35.95
12,700
Feb 13, 2026
38.02
38.54
38.02
38.28
36.04
10,300
Feb 12, 2026
38.70
38.70
37.73
37.85
35.64
3,200
Feb 11, 2026
38.44
38.63
38.44
38.63
36.38
4,600
Feb 10, 2026
38.84
38.85
38.62
38.77
36.51
5,800
Feb 9, 2026
38.61
38.64
38.61
38.64
36.38
1,300
Feb 6, 2026
38.05
38.42
38.04
38.42
36.17
4,300
Feb 5, 2026
37.28
37.53
37.28
37.34
35.16
5,100
Feb 4, 2026
37.53
37.71
37.37
37.71
35.51
2,500
Feb 3, 2026
37.62
37.72
37.03
37.37
35.19
7,500
Feb 2, 2026
37.25
37.34
37.21
37.26
35.09
2,800
Jan 30, 2026
37.03
37.03
36.89
36.97
34.82
4,300
Jan 29, 2026
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
37.72
37.72
37.44
37.50
35.31
3,100
Jan 28, 2026
37.85
38.01
37.77
37.77
35.35
3,100
Jan 27, 2026
37.90
37.97
37.83
37.97
35.53
3,500
Jan 26, 2026
38.00
38.00
37.70
37.71
35.29
2,900
Jan 23, 2026
38.90
38.90
37.71
37.76
35.33
3,600
Jan 22, 2026
38.73
38.78
38.44
38.44
35.97
7,400
Jan 21, 2026
38.40
38.54
38.23
38.49
36.01
2,200
Jan 20, 2026
39.35
39.35
37.83
37.83
35.40
1,500
Jan 16, 2026
38.27
38.41
38.22
38.26
35.80
5,300
Jan 15, 2026
38.13
38.59
38.13
38.44
35.97
5,500
Jan 14, 2026
37.80
37.88
37.65
37.88
35.45
12,500
Jan 13, 2026
37.89
37.91
37.75
37.83
35.40
4,900
Jan 12, 2026
37.96
37.96
37.81
37.86
35.42
6,300
Jan 9, 2026
37.90
38.17
37.87
37.87
35.44
3,900
Jan 8, 2026
37.66
37.85
37.64
37.79
35.36
6,200
Jan 7, 2026
37.51
37.51
37.17
37.38
34.98
3,900
Jan 6, 2026
37.12
37.48
37.12
37.48
35.07
7,200
Jan 5, 2026
36.75
37.28
36.75
37.05
34.67
8,500
Jan 2, 2026
36.52
36.62
36.33
36.62
34.26
1,500
Dec 31, 2025
36.51
36.51
36.08
36.09
33.77
1,400
Dec 30, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
36.56
36.56
36.51
36.51
34.17
1,800
Dec 29, 2025
36.81
36.89
36.74
36.81
34.22
2,200
Dec 26, 2025
36.94
37.04
36.94
37.04
34.44
2,700
Dec 24, 2025
37.03
37.03
36.95
36.95
34.35
600
Dec 23, 2025
36.77
36.91
36.77
36.79
34.20
900
Dec 22, 2025
36.87
36.98
36.87
36.94
34.33
3,200
Dec 19, 2025
36.53
36.59
36.53
36.54
33.97
800
Dec 18, 2025
36.60
36.74
36.50
36.55
33.98
2,200
Dec 17, 2025
36.61
36.61
36.25
36.25
33.70
1,400
Dec 16, 2025
36.34
36.53
36.26
36.53
33.96
3,900
Dec 15, 2025
36.70
36.76
36.56
36.66
34.08
3,900
Dec 12, 2025
37.82
37.82
36.78
36.92
34.32
4,700
Dec 11, 2025
37.01
37.22
37.01
37.15
34.53
2,500
Dec 10, 2025
37.00
37.00
36.36
36.87
34.27
1,400
Dec 9, 2025
36.31
36.31
36.31
36.31
33.76
200
Dec 8, 2025
37.57
37.57
36.10
36.10
33.56
1,400
Dec 5, 2025
36.13
36.35
36.13
36.27
33.72
1,700
Dec 4, 2025
36.21
36.30
36.17
36.17
33.62
1,700
Dec 3, 2025
36.34
36.34
36.05
36.23
33.68
4,900
Dec 2, 2025
36.24
36.24
35.72
35.72
33.21
2,500
Dec 1, 2025
36.26
36.26
35.79
35.79
33.27
1,900
Nov 28, 2025
35.81
35.85
35.81
35.84
33.31
700
Nov 26, 2025
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
35.20
35.91
35.20
35.69
33.18
1,800
Nov 25, 2025
35.54
35.65
35.50
35.62
32.92
2,100
Nov 24, 2025
34.78
34.95
34.78
34.95
32.30
2,200
Nov 21, 2025
34.20
34.79
34.12
34.68
32.05
4,100
Nov 20, 2025
35.23
35.23
34.00
34.00
31.43
1,100
Nov 19, 2025
34.74
34.74
34.52
34.61
31.99
12,800
Nov 18, 2025
34.60
34.60
34.46
34.46
31.85
3,600
Nov 17, 2025
35.10
35.20
34.29
34.30
31.70
4,800
Nov 14, 2025
35.04
35.25
35.04
35.18
32.51
3,400
Nov 13, 2025
35.90
35.91
35.36
35.36
32.68
17,700
Nov 12, 2025
36.30
36.30
35.94
35.94
33.22
16,100
Nov 11, 2025
35.96
35.96
35.92
35.96
33.24
800
Nov 10, 2025
36.13
36.13
35.57
35.85
33.14
4,200
Nov 7, 2025
34.77
35.43
34.69
35.43
32.74
1,500
Nov 6, 2025
35.40
35.40
34.95
34.98
32.33
2,200
Nov 5, 2025
34.72
34.73
34.57
34.57
31.95
3,100
Nov 4, 2025
34.38
34.38
34.23
34.26
31.67
2,000
Nov 3, 2025
34.50
34.56
34.22
34.56
31.94
3,700
Oct 31, 2025
34.26
34.64
34.26
34.64
32.02
8,000
