Yahoo

Mail

Singapore markets close in 6 hours 36 minutes

Straits Times Index
3,299.38
+6.69(+0.20%)
Nikkei
38,236.06
-37.99(-0.10%)
Hang Seng
17,959.55
+196.52(+1.11%)
FTSE 100
8,121.24
-22.89(-0.28%)
Bitcoin USD
57,341.97
-2,272.48(-3.81%)
CMC Crypto 200
1,257.58
-81.49(-6.09%)

Infracap Small Cap Income ETF (SCAP)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.88

+0.04

(+0.14%)

At close: 02:42PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	31.80	32.46	31.76	31.88	31.88	4,300
30 Apr 2024	32.26	32.26	31.83	31.83	31.83	200
29 Apr 2024	32.46	32.50	32.45	32.47	32.47	1,100
26 Apr 2024	32.48	32.48	32.26	32.26	32.26	1,100
26 Apr 2024	0.175 Dividend
25 Apr 2024	32.25	32.43	32.25	32.43	32.26	300
24 Apr 2024	32.70	32.75	32.52	32.74	32.56	1,900
23 Apr 2024	32.40	32.71	32.40	32.59	32.42	2,200
22 Apr 2024	31.84	32.13	31.84	32.13	31.95	300
19 Apr 2024	31.73	31.76	31.73	31.76	31.58	300
18 Apr 2024	31.86	31.86	31.49	31.50	31.33	500
17 Apr 2024	31.83	31.87	31.54	31.54	31.37	800
16 Apr 2024	31.65	31.84	31.42	31.74	31.57	3,400
15 Apr 2024	32.55	32.55	31.96	31.96	31.79	400
12 Apr 2024	32.70	32.70	32.20	32.30	32.12	9,000
11 Apr 2024	32.63	33.01	32.59	32.83	32.65	2,500
10 Apr 2024	32.87	33.17	32.61	32.76	32.58	4,200
09 Apr 2024	33.55	33.59	33.45	33.59	33.41	5,500
08 Apr 2024	33.43	33.80	33.40	33.47	33.29	2,000
05 Apr 2024	32.72	33.32	32.72	33.32	33.14	15,200
04 Apr 2024	33.99	33.99	33.08	33.08	32.90	7,500
03 Apr 2024	33.15	33.51	33.15	33.39	33.21	2,100
02 Apr 2024	33.21	33.21	33.09	33.19	33.01	1,300
01 Apr 2024	33.80	33.80	33.60	33.65	33.46	1,600
28 Mar 2024	33.91	33.91	33.84	33.84	33.66	2,600
27 Mar 2024	33.44	33.76	33.44	33.76	33.58	2,900
27 Mar 2024	0.175 Dividend
26 Mar 2024	33.37	33.44	33.35	33.35	33.00	3,300
25 Mar 2024	33.42	33.42	33.28	33.28	32.93	1,200
22 Mar 2024	33.60	33.61	33.27	33.27	32.92	1,800
21 Mar 2024	33.55	33.67	33.55	33.60	33.24	2,200
20 Mar 2024	32.72	33.22	32.72	33.21	32.86	10,300
19 Mar 2024	32.60	32.74	32.56	32.72	32.37	1,800
18 Mar 2024	32.56	32.58	32.51	32.51	32.16	2,800
15 Mar 2024	32.41	32.65	32.41	32.53	32.19	7,700
14 Mar 2024	32.91	32.91	32.45	32.55	32.20	5,600
13 Mar 2024	32.91	32.97	32.85	32.85	32.50	4,300
12 Mar 2024	32.94	32.94	32.59	32.72	32.38	12,800
11 Mar 2024	32.56	32.68	32.56	32.68	32.33	6,100
08 Mar 2024	33.15	33.15	32.78	32.78	32.43	10,400
07 Mar 2024	32.94	32.94	32.79	32.85	32.50	10,400
06 Mar 2024	32.53	32.64	32.49	32.50	32.16	4,600
05 Mar 2024	32.60	32.73	32.55	32.55	32.20	6,200
04 Mar 2024	32.67	32.70	32.50	32.53	32.18	4,900
01 Mar 2024	32.27	32.58	32.27	32.58	32.24	8,100
29 Feb 2024	32.47	32.50	32.38	32.50	32.16	10,300
28 Feb 2024	32.15	32.20	32.15	32.18	31.84	1,100
27 Feb 2024	32.00	32.11	32.00	32.03	31.69	1,600
27 Feb 2024	0.175 Dividend
26 Feb 2024	32.28	32.45	32.18	32.19	31.68	7,000
23 Feb 2024	32.31	32.50	32.31	32.42	31.90	3,700
22 Feb 2024	32.19	32.20	32.15	32.20	31.69	1,600
21 Feb 2024	32.12	32.12	31.70	31.91	31.40	17,800
20 Feb 2024	32.10	32.21	31.91	32.01	31.50	10,300
16 Feb 2024	32.38	32.46	32.28	32.28	31.76	17,400
15 Feb 2024	32.26	32.46	32.15	32.44	31.92	1,400
14 Feb 2024	31.56	31.78	31.50	31.73	31.22	3,800
13 Feb 2024	31.29	31.32	31.13	31.24	30.74	2,700
12 Feb 2024	32.08	32.30	32.08	32.24	31.73	3,900
09 Feb 2024	31.73	31.94	31.70	31.89	31.38	3,200
08 Feb 2024	31.61	31.70	31.54	31.66	31.16	3,500
07 Feb 2024	31.19	31.40	31.17	31.31	30.81	4,000
06 Feb 2024	31.27	31.27	31.15	31.18	30.69	17,400
05 Feb 2024	31.13	31.17	31.00	31.17	30.67	1,300
02 Feb 2024	31.11	31.52	31.11	31.39	30.88	1,400
01 Feb 2024	31.70	31.70	30.95	31.49	30.98	3,900
31 Jan 2024	31.80	31.80	31.33	31.33	30.83	800
30 Jan 2024	31.98	32.01	31.98	31.98	31.47	400
29 Jan 2024	31.76	32.01	31.72	32.01	31.50	300
29 Jan 2024	0.175 Dividend
26 Jan 2024	32.12	32.12	31.85	31.86	31.18	1,100
25 Jan 2024	31.85	31.85	31.82	31.83	31.15	300
24 Jan 2024	31.95	31.95	31.54	31.54	30.86	1,200
23 Jan 2024	31.80	31.80	31.53	31.58	30.90	2,600
22 Jan 2024	31.60	31.64	31.60	31.60	30.93	1,800
19 Jan 2024	30.88	31.25	30.85	31.25	30.58	3,400
18 Jan 2024	30.97	30.98	30.92	30.98	30.31	800
17 Jan 2024	30.97	30.98	30.89	30.92	30.26	1,600
16 Jan 2024	31.03	31.14	30.99	31.09	30.42	2,000
12 Jan 2024	31.63	31.63	31.23	31.26	30.59	400
11 Jan 2024	31.83	31.83	31.28	31.36	30.69	1,100
10 Jan 2024	31.53	31.53	31.43	31.50	30.82	3,900
09 Jan 2024	31.42	31.52	31.35	31.48	30.80	5,200
08 Jan 2024	31.41	31.59	31.28	31.59	30.92	9,000
05 Jan 2024	31.40	31.45	31.24	31.26	30.59	800
04 Jan 2024	31.46	31.46	31.20	31.20	30.53	2,000
03 Jan 2024	31.50	31.50	31.25	31.25	30.58	5,300
02 Jan 2024	31.93	31.95	31.83	31.83	31.15	1,000
29 Dec 2023	32.20	32.20	31.89	31.89	31.21	500
28 Dec 2023	32.28	32.28	32.15	32.17	31.49	700
27 Dec 2023	32.27	32.27	32.16	32.17	31.49	1,700
27 Dec 2023	0.088 Dividend
26 Dec 2023	32.11	32.28	32.04	32.28	31.51	800
22 Dec 2023	32.04	32.04	31.84	31.86	31.10	1,000
21 Dec 2023	31.74	31.75	31.62	31.74	30.98	4,800
20 Dec 2023	31.84	31.93	31.35	31.35	30.60	5,800
19 Dec 2023	31.76	31.87	31.71	31.87	31.10	4,400
18 Dec 2023	31.62	31.63	31.45	31.47	30.71	2,200
15 Dec 2023	31.78	31.78	31.47	31.47	30.72	3,500
14 Dec 2023	31.52	31.76	31.52	31.72	30.96	5,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,299.38+6.69(+0.20%)

Nikkei38,236.06-37.99(-0.10%)

Hang Seng17,959.55+196.52(+1.11%)

FTSE 1008,121.24-22.89(-0.28%)

Bitcoin USD57,341.97-2,272.48(-3.81%)

CMC Crypto 2001,257.58-81.49(-6.09%)

Infracap Small Cap Income ETF (SCAP)

Straits Times Index
3,299.38
+6.69(+0.20%)

Nikkei
38,236.06
-37.99(-0.10%)

Hang Seng
17,959.55
+196.52(+1.11%)

FTSE 100
8,121.24
-22.89(-0.28%)

Bitcoin USD
57,341.97
-2,272.48(-3.81%)

CMC Crypto 200
1,257.58
-81.49(-6.09%)