Infracap Small Cap Income ETF (SCAP)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

32.47

+0.21

(+0.65%)

At close: 03:03PM EDT

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	32.46	32.50	32.45	32.47	32.47	1,100
Apr 26, 2024	32.48	32.48	32.26	32.26	32.26	1,100
Apr 26, 2024	0.175 Dividend
Apr 25, 2024	32.25	32.43	32.25	32.43	32.26	300
Apr 24, 2024	32.70	32.75	32.52	32.74	32.56	1,900
Apr 23, 2024	32.40	32.71	32.40	32.59	32.42	2,200
Apr 22, 2024	31.84	32.13	31.84	32.13	31.95	300
Apr 19, 2024	31.73	31.76	31.73	31.76	31.58	300
Apr 18, 2024	31.86	31.86	31.49	31.50	31.33	500
Apr 17, 2024	31.83	31.87	31.54	31.54	31.37	800
Apr 16, 2024	31.65	31.84	31.42	31.74	31.57	3,400
Apr 15, 2024	32.55	32.55	31.96	31.96	31.79	400
Apr 12, 2024	32.70	32.70	32.20	32.30	32.12	9,000
Apr 11, 2024	32.63	33.01	32.59	32.83	32.65	2,500
Apr 10, 2024	32.87	33.17	32.61	32.76	32.58	4,200
Apr 09, 2024	33.55	33.59	33.45	33.59	33.41	5,500
Apr 08, 2024	33.43	33.80	33.40	33.47	33.29	2,000
Apr 05, 2024	32.72	33.32	32.72	33.32	33.14	15,200
Apr 04, 2024	33.99	33.99	33.08	33.08	32.90	7,500
Apr 03, 2024	33.15	33.51	33.15	33.39	33.21	2,100
Apr 02, 2024	33.21	33.21	33.09	33.19	33.01	1,300
Apr 01, 2024	33.80	33.80	33.60	33.65	33.46	1,600
Mar 28, 2024	33.91	33.91	33.84	33.84	33.66	2,600
Mar 27, 2024	33.44	33.76	33.44	33.76	33.58	2,900
Mar 27, 2024	0.175 Dividend
Mar 26, 2024	33.37	33.44	33.35	33.35	33.00	3,300
Mar 25, 2024	33.42	33.42	33.28	33.28	32.93	1,200
Mar 22, 2024	33.60	33.61	33.27	33.27	32.92	1,800
Mar 21, 2024	33.55	33.67	33.55	33.60	33.24	2,200
Mar 20, 2024	32.72	33.22	32.72	33.21	32.86	10,300
Mar 19, 2024	32.60	32.74	32.56	32.72	32.37	1,800
Mar 18, 2024	32.56	32.58	32.51	32.51	32.16	2,800
Mar 15, 2024	32.41	32.65	32.41	32.53	32.19	7,700
Mar 14, 2024	32.91	32.91	32.45	32.55	32.20	5,600
Mar 13, 2024	32.91	32.97	32.85	32.85	32.50	4,300
Mar 12, 2024	32.94	32.94	32.59	32.72	32.38	12,800
Mar 11, 2024	32.56	32.68	32.56	32.68	32.33	6,100
Mar 08, 2024	33.15	33.15	32.78	32.78	32.43	10,400
Mar 07, 2024	32.94	32.94	32.79	32.85	32.50	10,400
Mar 06, 2024	32.53	32.64	32.49	32.50	32.16	4,600
Mar 05, 2024	32.60	32.73	32.55	32.55	32.20	6,200
Mar 04, 2024	32.67	32.70	32.50	32.53	32.18	4,900
Mar 01, 2024	32.27	32.58	32.27	32.58	32.24	8,100
Feb 29, 2024	32.47	32.50	32.38	32.50	32.16	10,300
Feb 28, 2024	32.15	32.20	32.15	32.18	31.84	1,100
Feb 27, 2024	32.00	32.11	32.00	32.03	31.69	1,600
Feb 27, 2024	0.175 Dividend
Feb 26, 2024	32.28	32.45	32.18	32.19	31.68	7,000
Feb 23, 2024	32.31	32.50	32.31	32.42	31.90	3,700
Feb 22, 2024	32.19	32.20	32.15	32.20	31.69	1,600
Feb 21, 2024	32.12	32.12	31.70	31.91	31.40	17,800
Feb 20, 2024	32.10	32.21	31.91	32.01	31.50	10,300
Feb 16, 2024	32.38	32.46	32.28	32.28	31.76	17,400
Feb 15, 2024	32.26	32.46	32.15	32.44	31.92	1,400
Feb 14, 2024	31.56	31.78	31.50	31.73	31.22	3,800
Feb 13, 2024	31.29	31.32	31.13	31.24	30.74	2,700
Feb 12, 2024	32.08	32.30	32.08	32.24	31.73	3,900
Feb 09, 2024	31.73	31.94	31.70	31.89	31.38	3,200
Feb 08, 2024	31.61	31.70	31.54	31.66	31.16	3,500
Feb 07, 2024	31.19	31.40	31.17	31.31	30.81	4,000
Feb 06, 2024	31.27	31.27	31.15	31.18	30.69	17,400
Feb 05, 2024	31.13	31.17	31.00	31.17	30.67	1,300
Feb 02, 2024	31.11	31.52	31.11	31.39	30.88	1,400
Feb 01, 2024	31.70	31.70	30.95	31.49	30.98	3,900
Jan 31, 2024	31.80	31.80	31.33	31.33	30.83	800
Jan 30, 2024	31.98	32.01	31.98	31.98	31.47	400
Jan 29, 2024	31.76	32.01	31.72	32.01	31.50	300
Jan 29, 2024	0.175 Dividend
Jan 26, 2024	32.12	32.12	31.85	31.86	31.18	1,100
Jan 25, 2024	31.85	31.85	31.82	31.83	31.15	300
Jan 24, 2024	31.95	31.95	31.54	31.54	30.86	1,200
Jan 23, 2024	31.80	31.80	31.53	31.58	30.90	2,600
Jan 22, 2024	31.60	31.64	31.60	31.60	30.93	1,800
Jan 19, 2024	30.88	31.25	30.85	31.25	30.58	3,400
Jan 18, 2024	30.97	30.98	30.92	30.98	30.31	800
Jan 17, 2024	30.97	30.98	30.89	30.92	30.26	1,600
Jan 16, 2024	31.03	31.14	30.99	31.09	30.42	2,000
Jan 12, 2024	31.63	31.63	31.23	31.26	30.59	400
Jan 11, 2024	31.83	31.83	31.28	31.36	30.69	1,100
Jan 10, 2024	31.53	31.53	31.43	31.50	30.82	3,900
Jan 09, 2024	31.42	31.52	31.35	31.48	30.80	5,200
Jan 08, 2024	31.41	31.59	31.28	31.59	30.92	9,000
Jan 05, 2024	31.40	31.45	31.24	31.26	30.59	800
Jan 04, 2024	31.46	31.46	31.20	31.20	30.53	2,000
Jan 03, 2024	31.50	31.50	31.25	31.25	30.58	5,300
Jan 02, 2024	31.93	31.95	31.83	31.83	31.15	1,000
Dec 29, 2023	32.20	32.20	31.89	31.89	31.21	500
Dec 28, 2023	32.28	32.28	32.15	32.17	31.49	700
Dec 27, 2023	32.27	32.27	32.16	32.17	31.49	1,700
Dec 27, 2023	0.088 Dividend
Dec 26, 2023	32.11	32.28	32.04	32.28	31.51	800
Dec 22, 2023	32.04	32.04	31.84	31.86	31.10	1,000
Dec 21, 2023	31.74	31.75	31.62	31.74	30.98	4,800
Dec 20, 2023	31.84	31.93	31.35	31.35	30.60	5,800
Dec 19, 2023	31.76	31.87	31.71	31.87	31.10	4,400
Dec 18, 2023	31.62	31.63	31.45	31.47	30.71	2,200
Dec 15, 2023	31.78	31.78	31.47	31.47	30.72	3,500
Dec 14, 2023	31.52	31.76	31.52	31.72	30.96	5,800
Dec 13, 2023	30.06	30.90	30.05	30.90	30.15	2,700
Dec 12, 2023	30.06	30.15	30.06	30.10	29.38	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

S&P/TSX22,011.62+42.38(+0.19%)

S&P 5005,116.17+16.21(+0.32%)

DOW38,386.09+146.43(+0.38%)

CAD/USD0.7301-0.0021(-0.29%)

CRUDE OIL82.97+0.34(+0.41%)

Bitcoin CAD86,000.88-925.06(-1.06%)

Infracap Small Cap Income ETF (SCAP)

S&P/TSX
22,011.62
+42.38(+0.19%)

S&P 500
5,116.17
+16.21(+0.32%)

DOW
38,386.09
+146.43(+0.38%)

CAD/USD
0.7301
-0.0021(-0.29%)

CRUDE OIL
82.97
+0.34(+0.41%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)