Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap Small Cap Income ETF (NY: SCAP )

33.07 +0.59 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 29.24 29.24 29.22 29.22 2,209 -0.31(-1.05%)
May 25, 2017 29.53 29.53 29.53 0 +0.43(+1.48%)
May 18, 2017 29.10 29.10 29.10 0 -0.36(-1.24%)
May 17, 2017 29.46 29.46 29.46 29.46 211 -0.26(-0.87%)
May 10, 2017 29.72 195 +0.16(+0.55%)
May 05, 2017 29.55 35 +0.08(+0.29%)
May 03, 2017 29.47 3 -0.26(-0.86%)
May 02, 2017 29.72 29.73 29.72 29.73 1,050 -0.21(-0.70%)
May 01, 2017 30.02 30.02 29.93 29.94 736 +0.15(+0.51%)
Apr 25, 2017 29.79 43 +0.52(+1.78%)
Apr 20, 2017 29.27 29.27 29.27 0 +0.28(+0.97%)
Apr 19, 2017 28.98 28.98 28.98 28.98 178 +0.24(+0.84%)
Apr 18, 2017 28.74 28.74 28.74 28.74 152 -0.17(-0.58%)
Apr 12, 2017 28.91 69 -0.23(-0.78%)
Apr 11, 2017 29.14 29.14 29.14 29.14 213 +0.12(+0.43%)
Apr 07, 2017 29.01 3 +0.07(+0.23%)
Apr 06, 2017 28.70 28.99 28.70 28.95 2,490 +0.13(+0.46%)
Apr 05, 2017 28.94 29.04 28.81 28.81 2,099 -0.14(-0.49%)
Apr 03, 2017 28.96 28.96 28.96 0 -0.50(-1.68%)
Mar 31, 2017 29.45 29.45 29.27 29.45 2,769 +0.74(+2.59%)
Mar 27, 2017 28.71 28.71 28.71 0 +0.01(+0.03%)
Mar 24, 2017 28.80 28.80 28.70 28.70 1,381 +0.07(+0.23%)
Mar 21, 2017 28.63 28.63 28.63 0 -0.53(-1.83%)
Mar 20, 2017 29.15 29.17 29.07 29.17 3,233 +0.17(+0.57%)
Mar 16, 2017 29.00 29.00 29.00 0 +0.52(+1.82%)
Mar 14, 2017 28.48 28.48 28.48 0 -0.13(-0.45%)
Mar 13, 2017 28.61 28.61 28.61 28.61 1,049 +0.03(+0.11%)
Mar 08, 2017 28.58 28.58 28.58 0 -0.24(-0.83%)
Mar 06, 2017 28.81 37 -0.14(-0.49%)
Mar 03, 2017 28.96 28.96 28.96 28.96 332 -0.22(-0.75%)
Mar 02, 2017 29.18 29.18 29.18 29.18 423 -0.26(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.