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

SCAP Infracap Small Cap Income ETF

31.7561

0.2575 (0.82%)

After Hours

Last Updated: 16:15:00

Delayed by 15 minutes

SCAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	31.4986	-0.05	-0.14%	31.80	31.865	31.49	539
Apr 17 2024	31.5437	-0.20	-0.62%	31.8305	31.87	31.5437	828
Apr 16 2024	31.7389	-0.22	-0.69%	31.8397	31.8397	31.69	282
Apr 15 2024	31.9579	-0.34	-1.05%	32.25	32.55	31.9579	374
Apr 12 2024	32.2956	-0.53	-1.63%	32.86	32.86	32.20	9,016
Apr 11 2024	32.8292	0.07	0.21%	33.04	33.04	32.59	2,518
Apr 10 2024	32.76	-0.83	-2.47%	33.32	33.32	32.61	4,156
Apr 09 2024	33.5882	0.11	0.34%	33.615	33.615	33.45	5,508
Apr 08 2024	33.4742	0.15	0.46%	33.32	33.80	33.32	2,024
Apr 05 2024	33.32	0.24	0.72%	32.72	33.32	32.72	15,180
Apr 04 2024	33.0833	-0.31	-0.93%	33.99	33.99	33.0833	7,489
Apr 03 2024	33.3935	0.20	0.60%	33.22	33.51	33.15	2,094
Apr 02 2024	33.1942	-0.45	-1.34%	33.40	33.40	33.09	1,320
Apr 01 2024	33.646	-0.19	-0.57%	34.14	34.14	33.60	1,633
Mar 28 2024	33.8405	0.08	0.24%	33.91	33.91	33.8405	2,609
Mar 27 2024	33.7595	0.41	1.22%	33.44	33.7595	33.44	2,877
Mar 26 2024	33.3526	0.07	0.21%	33.37	33.44	33.3523	3,325
Mar 25 2024	33.2811	0.01	0.02%	33.415	33.415	33.2811	1,248
Mar 22 2024	33.2744	-0.32	-0.96%	33.60	33.61	33.2744	1,772
Mar 21 2024	33.5979	0.39	1.17%	33.20	33.67	33.20	2,242
Mar 20 2024	33.2104	0.49	1.50%	32.72	33.22	32.72	10,341
Mar 19 2024	32.7206	0.21	0.65%	32.60	32.74	32.555	1,814
Mar 18 2024	32.5083	-0.03	-0.08%	32.37	32.58	32.37	2,837
Mar 15 2024	32.5341	-0.02	-0.05%	32.59	32.65	32.52	7,642
Mar 14 2024	32.55	-0.30	-0.92%	32.91	32.91	32.45	5,639
Mar 13 2024	32.8531	0.13	0.39%	32.91	32.97	32.8531	4,287
Mar 12 2024	32.7241	0.05	0.14%	32.94	32.94	32.59	12,837
Mar 11 2024	32.6785	-0.10	-0.31%	32.98	32.98	32.5595	6,118
Mar 08 2024	32.779	-0.07	-0.21%	33.15	33.15	32.779	10,416
Mar 07 2024	32.8484	0.35	1.07%	32.938	32.938	32.79	10,382
Mar 06 2024	32.5007	-0.05	-0.15%	32.5289	32.64	32.49	4,575
Mar 05 2024	32.5484	0.02	0.06%	32.60	32.73	32.5484	6,202
Mar 04 2024	32.53	-0.05	-0.16%	32.39	32.6995	32.39	4,864
Mar 01 2024	32.5832	0.08	0.26%	32.37	32.5832	32.2699	8,106
Feb 29 2024	32.50	0.32	0.99%	32.47	32.50	32.38	10,322
Feb 28 2024	32.18	0.15	0.47%	32.155	32.20	32.13	1,110
Feb 27 2024	32.0287	-0.16	-0.50%	31.97	32.11	31.97	1,649
Feb 26 2024	32.1912	-0.23	-0.70%	32.99	32.99	32.1774	7,013
Feb 23 2024	32.417	0.22	0.67%	32.31	32.50	32.31	3,699
Feb 22 2024	32.2011	0.29	0.91%	32.19	32.2011	32.145	1,589
Feb 21 2024	31.91	-0.10	-0.31%	31.95	32.1193	31.70	17,779
Feb 20 2024	32.01	-0.27	-0.82%	32.10	32.21	31.91	10,267
Feb 16 2024	32.2762	-0.17	-0.51%	32.38	32.46	32.2762	17,413
Feb 15 2024	32.4418	0.71	2.24%	32.255	32.4592	32.15	1,446
Feb 14 2024	31.7307	0.49	1.56%	31.56	31.78	31.50	3,784
Feb 13 2024	31.243	-1.00	-3.10%	31.29	31.40	31.13	2,701
Feb 12 2024	32.2434	0.36	1.12%	31.89	32.30	31.89	3,917
Feb 09 2024	31.8872	0.22	0.70%	31.7299	31.94	31.70	3,156
Feb 08 2024	31.664	0.36	1.13%	31.61	31.70	31.54	3,487
Feb 07 2024	31.3087	0.12	0.40%	31.19	31.40	31.1687	4,044
Feb 06 2024	31.1846	0.01	0.05%	31.14	31.27	31.14	17,416
Feb 05 2024	31.1702	-0.21	-0.68%	31.61	31.61	31.00	1,268
Feb 02 2024	31.3849	-0.10	-0.33%	31.01	31.52	31.01	1,364
Feb 01 2024	31.488	0.16	0.51%	31.7001	31.7001	30.95	3,938
Jan 31 2024	31.3297	-0.65	-2.04%	31.90	31.90	31.3297	822
Jan 30 2024	31.9812	-0.03	-0.09%	32.24	32.24	31.9799	445
Jan 29 2024	32.011	0.15	0.48%	31.99	32.011	31.72	343
Jan 26 2024	31.8569	0.02	0.07%	32.42	32.42	31.85	1,116
Jan 25 2024	31.8331	0.30	0.94%	31.8488	31.8488	31.82	303
Jan 24 2024	31.5369	-0.04	-0.14%	32.13	32.13	31.5369	1,237
Jan 23 2024	31.5797	-0.02	-0.07%	31.80	31.80	31.5292	2,577
Jan 22 2024	31.6015	0.35	1.12%	31.50	31.6436	31.50	1,831

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

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