Series Portfolios Trust InfraCap Small Cap Income ETF (SCAP)

35.59Last Price

-0.01 (-0.03%)Change

Date Range:

2024-11-10 - 2025-02-10

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	35.69	35.69	35.59	35.59	540	35.59
2/07/2025	35.59	35.62	35.59	35.60	1,706	35.60
2/06/2025	36.07	36.07	35.92	36.00	2,610	36.00
2/05/2025	35.90	35.90	35.77	35.80	3,247	35.80
2/04/2025	35.32	35.60	35.32	35.60	911	35.60
2/03/2025	34.48	35.37	34.08	35.25	1,786	35.25
1/31/2025	35.99	36.16	35.66	35.66	1,699	35.66
1/30/2025	36.19	36.22	35.87	36.05	1,178	36.05
1/29/2025	36.26	36.26	35.87	35.99	4,591	35.99
1/28/2025	35.99	36.08	35.95	36.08	1,746	36.08
1/27/2025	36.07	36.17	36.07	36.17	3,633	36.17
1/24/2025	36.13	36.28	36.13	36.27	792	36.27
1/23/2025	36.13	36.23	36.13	36.18	1,066	36.18
1/22/2025	36.21	36.24	36.13	36.13	2,134	36.13
1/21/2025	36.36	36.66	36.24	36.66	3,441	36.66
1/17/2025	35.86	35.92	35.77	35.89	2,472	35.89
1/16/2025	35.59	35.69	35.57	35.64	2,526	35.64
1/15/2025	35.51	35.51	35.39	35.43	2,969	35.43
1/14/2025	34.66	34.79	34.64	34.79	3,223	34.79
1/13/2025	33.79	34.12	33.70	34.12	2,677	34.12
1/10/2025	34.47	34.47	33.78	33.86	6,744	33.86
1/08/2025	34.72	34.72	34.36	34.66	4,329	34.66
1/07/2025	35.13	35.13	34.65	34.65	2,409	34.65
1/06/2025	35.40	35.50	35.15	35.15	5,380	35.15
1/03/2025	34.75	35.01	34.68	35.01	5,301	35.01
1/02/2025	35.02	35.02	34.58	34.60	10,923	34.60
12/31/2024	34.46	0.00	34.62	34.62	0	34.62
12/30/2024	34.33	34.53	34.14	34.46	5,983	34.46
12/27/2024	34.95	34.95	34.51	34.51	780	34.51
12/26/2024	35.09	35.33	35.09	35.33	1,264	34.91
12/24/2024	35.03	35.16	34.97	35.16	957	34.74
12/23/2024	34.80	34.88	34.70	34.88	3,071	34.47
12/20/2024	34.73	35.09	34.73	34.81	5,074	34.40
12/19/2024	35.16	35.26	34.43	34.48	5,259	34.07
12/18/2024	36.30	36.31	34.63	34.63	6,867	34.23
12/17/2024	36.43	36.43	35.99	36.08	2,353	35.65
12/16/2024	36.58	36.68	36.41	36.43	5,698	36.00
12/13/2024	36.90	36.90	36.51	36.51	2,356	36.08
12/12/2024	37.00	37.09	36.64	36.64	5,542	36.21
12/11/2024	38.86	38.86	36.90	36.94	9,056	36.51
12/10/2024	36.86	37.06	36.72	36.72	2,351	36.29
12/09/2024	37.61	37.61	37.09	37.09	707	36.65
12/06/2024	37.28	37.28	37.12	37.25	1,316	36.82
12/05/2024	37.61	37.61	37.28	37.28	888	36.84
12/04/2024	37.76	37.76	37.41	37.41	1,445	36.97
12/03/2024	37.90	37.90	37.50	37.55	1,462	37.11
12/02/2024	37.74	37.83	37.74	37.74	3,008	37.29
11/29/2024	37.97	38.00	37.87	37.88	3,386	37.43
11/27/2024	38.20	38.20	37.72	37.72	1,199	37.28
11/26/2024	37.79	37.79	37.66	37.68	4,322	37.24
11/25/2024	38.49	38.49	38.22	38.22	1,100	37.59
11/22/2024	37.44	37.67	37.44	37.66	919	37.04
11/21/2024	37.06	37.08	37.06	37.08	454	36.46
11/20/2024	36.43	36.43	36.14	36.36	2,564	35.76
11/19/2024	36.35	36.44	36.35	36.44	461	35.83
11/18/2024	36.54	36.54	36.38	36.42	981	35.81
11/15/2024	36.43	36.43	36.32	36.32	767	35.72
11/14/2024	37.00	37.00	36.66	36.66	582	36.05
11/13/2024	37.26	37.26	36.85	36.85	1,875	36.24
11/12/2024	37.65	37.65	36.90	36.90	1,985	36.29
11/11/2024	37.70	37.70	37.47	37.47	2,043	36.85