Allspring SMID Core ETF (ASCE)
NYSEARCA: ASCE · Real-Time Price · USD
26.28
+0.33 (1.27%)
Oct 31, 2025, 4:00 PM EDT - Market closed
ASCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.01 | 26.29 | 26.01 | 26.28 | 26.28 | 1.27% | 12,053 |
| Oct 30, 2025 | 26.40 | 26.44 | 25.95 | 25.95 | 25.95 | -1.82% | 6,796 |
| Oct 29, 2025 | 26.58 | 26.72 | 26.42 | 26.43 | 26.43 | -0.26% | 12,548 |
| Oct 28, 2025 | 26.43 | 26.57 | 26.43 | 26.50 | 26.50 | -0.67% | 5,860 |
| Oct 27, 2025 | 26.83 | 26.85 | 26.61 | 26.68 | 26.68 | 0.30% | 6,512 |
| Oct 24, 2025 | 26.70 | 26.73 | 26.58 | 26.60 | 26.60 | 1.10% | 20,341 |
| Oct 23, 2025 | 26.06 | 26.33 | 26.06 | 26.31 | 26.31 | 1.78% | 106,511 |
| Oct 22, 2025 | 26.01 | 26.01 | 25.68 | 25.85 | 25.85 | -1.11% | 251,923 |
| Oct 21, 2025 | 26.04 | 26.15 | 25.92 | 26.14 | 26.14 | 0.23% | 191,089 |
| Oct 20, 2025 | 26.08 | 26.10 | 25.94 | 26.08 | 26.08 | 0.97% | 3,297 |
| Oct 17, 2025 | 25.71 | 25.83 | 25.56 | 25.83 | 25.83 | 0.33% | 33,542 |
| Oct 16, 2025 | 26.15 | 26.15 | 25.71 | 25.75 | 25.75 | -1.68% | 5,062 |
| Oct 15, 2025 | 26.29 | 26.29 | 26.02 | 26.19 | 26.19 | 1.24% | 5,370 |
| Oct 14, 2025 | 25.65 | 25.96 | 25.65 | 25.87 | 25.87 | 0.96% | 550 |
| Oct 13, 2025 | 25.56 | 25.66 | 25.56 | 25.62 | 25.62 | 1.74% | 1,079 |
| Oct 10, 2025 | 25.82 | 25.82 | 25.18 | 25.18 | 25.18 | -3.54% | 3,666 |
| Oct 9, 2025 | 26.18 | 26.18 | 26.10 | 26.10 | 26.10 | -0.87% | 481 |
| Oct 8, 2025 | 26.20 | 26.33 | 26.20 | 26.33 | 26.33 | 0.50% | 349 |
| Oct 7, 2025 | 26.38 | 26.38 | 26.18 | 26.20 | 26.20 | -0.82% | 5,245 |
| Oct 6, 2025 | 26.69 | 26.69 | 26.42 | 26.42 | 26.42 | -0.34% | 9,348 |
| Oct 3, 2025 | 26.73 | 26.73 | 26.51 | 26.51 | 26.51 | -0.07% | 19,056 |
| Oct 2, 2025 | 26.44 | 26.56 | 26.44 | 26.53 | 26.53 | 0.09% | 15,890 |
| Oct 1, 2025 | 26.41 | 26.51 | 26.41 | 26.51 | 26.51 | 0.48% | 739 |
| Sep 30, 2025 | 26.19 | 26.38 | 26.19 | 26.38 | 26.38 | -0.24% | 2,728 |
| Sep 29, 2025 | 26.45 | 26.45 | 26.44 | 26.44 | 26.44 | -0.27% | 659 |
| Sep 26, 2025 | 26.38 | 26.52 | 26.38 | 26.52 | 26.52 | 0.70% | 601 |
| Sep 25, 2025 | 26.23 | 26.33 | 26.18 | 26.33 | 26.33 | -0.75% | 15,292 |
| Sep 24, 2025 | 26.69 | 26.69 | 26.53 | 26.53 | 26.53 | -0.90% | 4,573 |
| Sep 23, 2025 | 26.96 | 27.13 | 26.77 | 26.77 | 26.77 | -0.45% | 1,848 |
| Sep 22, 2025 | 26.86 | 26.91 | 26.78 | 26.89 | 26.89 | 0.04% | 4,924 |
| Sep 19, 2025 | 26.98 | 26.98 | 26.88 | 26.88 | 26.88 | -0.99% | 1,357 |
| Sep 18, 2025 | 27.03 | 27.15 | 26.96 | 27.15 | 27.15 | 2.03% | 2,507 |
| Sep 17, 2025 | 26.68 | 26.92 | 26.40 | 26.61 | 26.61 | 0.33% | 11,886 |
| Sep 16, 2025 | 26.52 | 26.53 | 26.38 | 26.52 | 26.52 | -0.67% | 27,547 |
| Sep 15, 2025 | 26.71 | 26.80 | 26.69 | 26.70 | 26.70 | -0.06% | 39,668 |
| Sep 12, 2025 | 26.89 | 26.89 | 26.72 | 26.72 | 26.72 | -1.12% | 59,087 |
| Sep 11, 2025 | 26.67 | 27.02 | 26.66 | 27.02 | 27.02 | 1.82% | 102,617 |
| Sep 10, 2025 | 26.59 | 26.67 | 26.45 | 26.54 | 26.54 | 0.11% | 7,728 |
| Sep 9, 2025 | 26.50 | 26.51 | 26.36 | 26.51 | 26.51 | -0.09% | 1,171 |
| Sep 8, 2025 | 26.63 | 26.63 | 26.46 | 26.54 | 26.54 | -0.21% | 6,956 |
| Sep 5, 2025 | 26.86 | 26.86 | 26.44 | 26.59 | 26.59 | -0.06% | 3,166 |
| Sep 4, 2025 | 26.43 | 26.61 | 26.43 | 26.61 | 26.61 | 0.64% | 2,191 |
| Sep 3, 2025 | 26.45 | 26.64 | 26.32 | 26.44 | 26.44 | -0.25% | 7,822 |
| Sep 2, 2025 | 25.40 | 26.51 | 25.40 | 26.51 | 26.51 | 0.41% | 3,998 |
| Aug 29, 2025 | 26.48 | 26.48 | 26.37 | 26.40 | 26.40 | -1.25% | 267,927 |
| Aug 28, 2025 | 26.70 | 26.76 | 26.68 | 26.73 | 26.73 | 0.19% | 6,412 |
| Aug 27, 2025 | 26.35 | 26.69 | 26.35 | 26.68 | 26.68 | 0.94% | 2,015 |
| Aug 26, 2025 | 26.29 | 26.43 | 26.28 | 26.43 | 26.43 | 0.94% | 4,429 |
| Aug 25, 2025 | 26.26 | 26.28 | 26.18 | 26.18 | 26.18 | 0.03% | 14,508 |
| Aug 22, 2025 | 25.54 | 26.23 | 25.54 | 26.18 | 26.18 | 3.00% | 11,273 |