MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SCAP — Infrastructure Capital Small Cap Income ETF
NYSE ArcaInfrastructure Capital Small Cap Income ETF
$35.85
-0.67(-1.84%)
- O
- 36.02
- H
- 36.02
- L
- 35.73
- V
- 5.77K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.85
Period Return+17.37%
Period High$40.24
Period Low$30.35
Avg Daily Volume2.9K
Total Trading Days365
SCAP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $36.02 | $36.02 | $35.73 | $35.85 | $-0.67 | -1.84% | 5,768 | $35.89 | $35.73 $36.02 |
| Oct 6, 2026 | $36.29 | $36.63 | $36.29 | $36.52 | +$0.27 | +0.76% | 1,376 | $36.50 | $36.29 $36.63 |
| Oct 5, 2026 | $36.40 | $36.49 | $36.25 | $36.25 | +$0.02 | +0.05% | 1,729 | $36.38 | $36.25 $36.49 |
| Oct 2, 2026 | $36.46 | $36.60 | $36.23 | $36.23 | +$0.33 | +0.92% | 2,232 | $36.43 | $36.23 $36.60 |
| Oct 1, 2026 | $35.71 | $35.90 | $35.71 | $35.90 | +$0.17 | +0.49% | 3,947 | $35.70 | $35.71 $35.90 |
| Sep 30, 2026 | $35.97 | $36.03 | $35.72 | $35.72 | $-0.22 | -0.61% | 1,437 | $35.87 | $35.72 $36.03 |
| Sep 29, 2026 | $35.95 | $35.95 | $35.90 | $35.94 | $-0.50 | -1.36% | 989 | $35.95 | $35.90 $35.95 |
| Sep 28, 2026 | $36.59 | $36.59 | $36.28 | $36.44 | $-0.65 | -1.76% | 1,970 | $36.50 | $36.28 $36.59 |
| Sep 25, 2026 | $37.09 | $37.09 | $36.96 | $37.09 | +$0.25 | +0.68% | 2,918 | $37.06 | $36.96 $37.09 |
| Sep 24, 2026 | $37.00 | $37.00 | $36.84 | $36.84 | $-0.26 | -0.70% | 949 | $36.93 | $36.84 $37.00 |
| Sep 23, 2026 | $37.10 | $37.10 | $37.10 | $37.10 | $-0.52 | -1.39% | 71 | $37.36 | $37.10 $37.10 |
| Sep 22, 2026 | $37.50 | $37.74 | $37.50 | $37.62 | +$0.21 | +0.56% | 2,143 | $37.68 | $37.50 $37.74 |
| Sep 21, 2026 | $37.41 | $37.41 | $37.41 | $37.41 | +$0.40 | +1.07% | 274 | $37.24 | $37.41 $37.41 |
| Sep 18, 2026 | $37.00 | $37.04 | $36.99 | $37.02 | $-0.27 | -0.71% | 2,101 | $37.02 | $36.99 $37.04 |
| Sep 17, 2026 | $37.49 | $37.49 | $37.28 | $37.28 | +$0.21 | +0.57% | 3,421 | $37.41 | $37.28 $37.49 |
| Sep 16, 2026 | $37.27 | $37.33 | $37.07 | $37.07 | +$0.00 | +0.01% | 3,348 | $37.32 | $37.07 $37.33 |
| Sep 15, 2026 | $37.24 | $37.24 | $37.07 | $37.07 | $-0.26 | -0.70% | 1,987 | $37.15 | $37.07 $37.24 |
| Sep 14, 2026 | $37.35 | $37.43 | $37.31 | $37.33 | $-0.48 | -1.26% | 7,414 | $37.39 | $37.31 $37.43 |
| Sep 11, 2026 | $37.83 | $37.92 | $37.55 | $37.81 | $-0.05 | -0.14% | 1,825 | $37.82 | $37.55 $37.92 |
| Sep 10, 2026 | $37.51 | $37.86 | $37.44 | $37.86 | $-0.16 | -0.41% | 5,893 | $37.55 | $37.44 $37.86 |
| Sep 9, 2026 | $38.43 | $38.43 | $38.02 | $38.02 | $-0.47 | -1.23% | 309 | $38.30 | $38.02 $38.43 |
| Sep 8, 2026 | $38.54 | $38.73 | $38.49 | $38.49 | $-0.02 | -0.06% | 4,149 | $38.55 | $38.49 $38.73 |
| Sep 4, 2026 | $38.50 | $38.51 | $38.34 | $38.51 | +$0.16 | +0.40% | 1,826 | $38.47 | $38.34 $38.51 |
| Sep 3, 2026 | $38.35 | $38.37 | $38.35 | $38.35 | +$0.35 | +0.93% | 1,057 | $38.30 | $38.35 $38.37 |
| Sep 2, 2026 | $37.97 | $38.06 | $37.97 | $38.00 | +$0.28 | +0.75% | 1,827 | $38.01 | $37.97 $38.06 |
| Sep 1, 2026 | $37.99 | $37.99 | $37.72 | $37.72 | $-0.59 | -1.53% | 1,018 | $37.85 | $37.72 $37.99 |
| Aug 31, 2026 | $38.22 | $38.30 | $38.22 | $38.30 | $-0.27 | -0.71% | 468 | $38.25 | $38.22 $38.30 |
| Aug 28, 2026 | $38.45 | $38.58 | $38.45 | $38.58 | $-0.41 | -1.04% | 1,078 | $38.51 | $38.45 $38.58 |
| Aug 27, 2026 | $39.24 | $39.25 | $38.95 | $38.98 | $-0.32 | -0.81% | 3,377 | $39.14 | $38.95 $39.25 |
| Aug 26, 2026 | $39.27 | $39.38 | $39.27 | $39.30 | +$0.03 | +0.08% | 875 | $39.35 | $39.27 $39.38 |