Infracap Small Cap Income ETF Historical Data - SCAP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
USA
AMEX
Infracap Small Cap Income ETF (SCAP)
Infracap Small Cap Income ETF (SCAP) Historical

$Infracap Small Cap Income ETF$

Infracap Small Cap Income ETF (SCAP)

31.73

0.2314

(0.73%)

At close: April 19 4:00PM

Delayed by 15 minutes

31.73

0.2314

( 0.73% )

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.13	-3.43883140596	32.86	32.86	31.49	2208	32.17462478	SP
4	-1.87	-5.56547619048	33.6	34.14	31.49	3410	33.11829902	SP
12	-0.69	-2.12831585441	32.42	34.14	30.95	4882	32.4690126	SP
26	1.67	5.55555555556	30.06	34.14	30.05	4101	32.25631416	SP
52	1.67	5.55555555556	30.06	34.14	30.05	4101	32.25631416	SP
156	1.67	5.55555555556	30.06	34.14	30.05	4101	32.25631416	SP
260	-5.2	-14.0806932034	36.93	39.1	21.7917	1582	31.95852071	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713479400	31.4986	-0.05	-0.14	31.8	31.865	31.49	539
1713393000	31.5437	-0.2	-0.62	31.8305	31.87	31.5437	828
1713306600	31.7389	-0.22	-0.69	31.73	31.8397	31.415	3412
1713220200	31.9579	-0.34	-1.05	32.25	32.549999	31.9579	374
1712961000	32.2956	-0.53	-1.63	32.86	32.86	32.2	9016
1712874600	32.8292	0.07	0.21	33.04	33.04	32.59	2518
1712788200	32.759999	-0.83	-2.47	33.32	33.32	32.61	4156
1712701800	33.5882	0.11	0.34	33.615	33.615	33.45	5508
1712615400	33.4742	0.15	0.46	33.32	33.8	33.32	2024
1712356200	33.32	0.24	0.72	32.72	33.32	32.72	15180
1712269800	33.0833	-0.31	-0.93	33.99	33.99	33.0833	7489
1712183400	33.3935	0.2	0.60	33.22	33.509999	33.15	2094
1712097000	33.1942	-0.45	-1.34	33.4	33.4	33.09	1321
1712010600	33.646	-0.19	-0.57	34.14	34.14	33.6	1633
1711665000	33.8405	0.08	0.24	33.91	33.91	33.8405	2609
1711578600	33.7595	0.41	1.22	33.439999	33.7595	33.439999	2877
1711492200	33.3526	0.07	0.21	33.369999	33.439999	33.3523	3325
1711405800	33.2811	0.01	0.02	33.415	33.415	33.2811	1248
1711146600	33.2744	-0.32	-0.96	33.6	33.61	33.2744	1772
1711060200	33.5979	0.39	1.17	33.2	33.67	33.2	2242
1710973800	33.2104	0.49	1.50	32.72	33.22	32.72	10341
1710887400	32.720599	0.21	0.65	32.6	32.74	32.555	1814
1710801000	32.5083	-0.03	-0.08	32.369999	32.58	32.369999	2837
1710541800	32.5341	-0.02	-0.05	32.409999	32.65	32.409999	7742
1710455400	32.549999	-0.3	-0.92	32.909999	32.909999	32.45	5639
1710369000	32.853099	0.13	0.39	32.909999	32.97	32.853099	4287
1710282600	32.7241	0.05	0.14	32.939999	32.939999	32.59	12837
1710196200	32.6785	-0.1	-0.31	32.979999	32.979999	32.5595	6118
1709940600	32.779	-0.07	-0.21	33.15	33.15	32.779	10416
1709854200	32.848399	0.35	1.07	32.938	32.938	32.79	10382
1709767800	32.5007	-0.05	-0.15	32.5289	32.64	32.49	4575
1709681400	32.5484	0.02	0.06	32.6	32.729999	32.5484	6202
1709595000	32.53	-0.05	-0.16	32.39	32.6995	32.39	4864
1709335800	32.583199	0.08	0.26	32.369999	32.583199	32.2699	8106
1709249400	32.5	0.32	0.99	32.47	32.5	32.38	10322
1709163000	32.18	0.15	0.47	32.155	32.2	32.13	1110
1709076600	32.0287	-0.16	-0.50	31.97	32.11	31.97	1649
1708990200	32.1912	-0.23	-0.70	32.99	32.99	32.1774	7013
1708731000	32.417	0.22	0.67	32.31	32.5	32.31	3699
1708644600	32.201099	0.29	0.91	32.189999	32.201099	32.145	1589
1708558200	31.91	-0.1	-0.31	31.95	32.1193	31.7	17779
1708471800	32.009999	-0.27	-0.82	32.1	32.21	31.91	10267
1708126200	32.2762	-0.17	-0.51	32.38	32.46	32.2762	17413
1708039800	32.4418	0.71	2.24	32.255	32.4592	32.15	1446
1707953400	31.7307	0.49	1.56	31.56	31.78	31.5	3784
1707867000	31.243	-1	-3.10	32.02	32.02	31.13	2703
1707780600	32.2434	0.36	1.12	31.89	32.299999	31.89	3917
1707521400	31.8872	0.22	0.70	31.7299	31.94	31.7	3156
1707435000	31.664	0.36	1.13	31.61	31.7	31.54	3487
1707348600	31.3087	0.12	0.40	31.19	31.4	31.1687	4044
1707262200	31.1846	0.01	0.05	31.14	31.27	31.14	17416
1707175800	31.1702	-0.21	-0.68	31.61	31.61	31	1268
1706916600	31.3849	-0.1	-0.33	31.01	31.52	31.01	1364
1706830200	31.488	0.16	0.51	31.7001	31.7001	30.95	3938
1706743800	31.3297	-0.65	-2.04	31.9	31.9	31.3297	822
1706657400	31.9812	-0.03	-0.09	32.24	32.24	31.9799	445
1706571000	32.011	0.15	0.48	31.99	32.011	31.72	343
1706311800	31.8569	0.02	0.07	32.42	32.42	31.85	1116
1706225400	31.8331	0.3	0.94	31.8488	31.8488	31.82	303
1706139000	31.5369	-0.04	-0.14	32.13	32.13	31.5369	1237
1706052600	31.5797	-0.02	-0.07	31.8	31.8	31.5292	2577
1705966200	31.6015	0.35	1.12	31.5	31.6436	31.5	1831
1705707000	31.25	0.27	0.89	31.45	31.45	30.85	3443

$Logo of Infracap Small Cap Incom... (SCAP).$

Infracap Small Cap Incom...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions