S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

33.9413

0.0088 (0.03%)

After Hours

Last Updated: 15:15:00

Delayed by 15 minutes

SCAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	33.9325	-0.19	-0.56%	34.00	34.08	33.9325	3,214
May 15 2024	34.1232	0.40	1.18%	33.75	34.1232	33.75	1,978
May 14 2024	33.7269	0.33	0.98%	33.36	33.97	33.36	1,662
May 13 2024	33.401	-0.04	-0.11%	33.90	33.90	33.401	5,926
May 10 2024	33.4366	-0.07	-0.20%	33.99	33.99	33.40	1,873
May 09 2024	33.5044	0.41	1.25%	33.2399	33.5044	33.2399	165
May 08 2024	33.0906	-0.20	-0.59%	32.68	33.10	32.68	1,483
May 07 2024	33.2885	0.26	0.79%	33.81	33.81	33.27	405
May 06 2024	33.0282	0.38	1.18%	32.975	33.0695	32.975	3,664
May 03 2024	32.6435	0.32	1.00%	32.69	32.69	32.62	1,744
May 02 2024	32.3207	0.44	1.39%	32.10	32.3207	32.05	764
May 01 2024	31.8765	0.04	0.14%	32.23	32.46	31.7582	4,298
Apr 30 2024	31.8328	-0.64	-1.96%	32.2601	32.2601	31.8328	247
Apr 29 2024	32.4703	0.21	0.65%	33.93	33.93	32.45	1,085
Apr 26 2024	32.2621	-0.17	-0.53%	32.53	32.53	32.2621	1,091
Apr 25 2024	32.4337	-0.30	-0.92%	32.25	32.4337	32.25	282
Apr 24 2024	32.7356	0.14	0.44%	32.70	32.75	32.5199	1,868
Apr 23 2024	32.5915	0.47	1.45%	32.39	32.71	32.30	2,213
Apr 22 2024	32.1262	0.37	1.17%	31.75	32.1262	31.75	338
Apr 19 2024	31.7561	0.26	0.82%	31.50	31.7561	31.50	312
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

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

Infracap Small Cap Incom...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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