iShares U.S. SmallCap Equity Factor ETF (SMLF)
NYSEARCA: SMLF · Real-Time Price · USD
79.36
+0.48 (0.61%)
At close: Feb 18, 2026, 4:00 PM EST
79.36
0.00 (0.00%)
After-hours: Feb 18, 2026, 8:00 PM EST
SMLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 79.06 | 79.97 | 78.95 | 79.74 | - | 1.09% | 89,689 |
| Feb 17, 2026 | 78.72 | 79.15 | 77.88 | 78.88 | 78.88 | 0.03% | 136,310 |
| Feb 13, 2026 | 78.06 | 79.35 | 77.58 | 78.86 | 78.86 | 1.41% | 184,465 |
| Feb 12, 2026 | 79.89 | 80.10 | 77.54 | 77.76 | 77.76 | -1.90% | 230,245 |
| Feb 11, 2026 | 80.19 | 80.21 | 78.75 | 79.27 | 79.27 | -0.55% | 179,250 |
| Feb 10, 2026 | 79.91 | 80.22 | 79.60 | 79.71 | 79.71 | -0.23% | 110,563 |
| Feb 9, 2026 | 79.41 | 80.07 | 79.16 | 79.89 | 79.89 | 0.49% | 173,337 |
| Feb 6, 2026 | 78.21 | 79.78 | 78.21 | 79.50 | 79.50 | 3.01% | 243,734 |
| Feb 5, 2026 | 77.43 | 78.26 | 76.86 | 77.18 | 77.18 | -1.22% | 196,516 |
| Feb 4, 2026 | 78.65 | 78.77 | 77.04 | 78.13 | 78.13 | -0.53% | 257,143 |
| Feb 3, 2026 | 78.77 | 79.13 | 77.34 | 78.55 | 78.55 | -0.06% | 406,996 |
| Feb 2, 2026 | 77.61 | 78.91 | 77.61 | 78.60 | 78.60 | 1.03% | 337,185 |
| Jan 30, 2026 | 78.49 | 78.96 | 77.40 | 77.80 | 77.80 | -1.11% | 114,379 |
| Jan 29, 2026 | 79.17 | 79.19 | 77.62 | 78.67 | 78.67 | -0.24% | 2,504,890 |
| Jan 28, 2026 | 79.42 | 79.46 | 78.70 | 78.86 | 78.86 | -0.22% | 512,266 |
| Jan 27, 2026 | 79.25 | 79.25 | 78.69 | 79.03 | 79.03 | 0.11% | 173,529 |
| Jan 26, 2026 | 79.21 | 79.54 | 78.94 | 78.94 | 78.94 | -0.13% | 123,772 |
| Jan 23, 2026 | 80.14 | 80.14 | 78.95 | 79.04 | 79.04 | -1.48% | 161,993 |
| Jan 22, 2026 | 80.41 | 80.72 | 80.07 | 80.23 | 80.23 | 0.36% | 181,364 |
| Jan 21, 2026 | 79.05 | 80.22 | 78.79 | 79.94 | 79.94 | 2.00% | 549,124 |
| Jan 20, 2026 | 78.28 | 79.16 | 78.25 | 78.37 | 78.37 | -1.41% | 252,525 |
| Jan 16, 2026 | 79.71 | 79.88 | 79.32 | 79.49 | 79.49 | -0.15% | 310,513 |
| Jan 15, 2026 | 79.20 | 79.97 | 79.20 | 79.61 | 79.61 | 1.04% | 291,787 |
| Jan 14, 2026 | 78.61 | 78.85 | 78.21 | 78.79 | 78.79 | 0.20% | 275,535 |
| Jan 13, 2026 | 78.92 | 78.96 | 78.51 | 78.63 | 78.63 | -0.10% | 262,738 |
| Jan 12, 2026 | 78.20 | 78.73 | 77.95 | 78.71 | 78.71 | 0.17% | 192,793 |
| Jan 9, 2026 | 78.37 | 78.80 | 77.94 | 78.58 | 78.58 | 0.81% | 245,829 |
| Jan 8, 2026 | 77.52 | 78.04 | 77.37 | 77.95 | 77.95 | 0.50% | 204,075 |
| Jan 7, 2026 | 78.05 | 78.12 | 77.36 | 77.56 | 77.56 | -0.73% | 211,971 |
| Jan 6, 2026 | 76.77 | 78.13 | 76.52 | 78.13 | 78.13 | 1.85% | 773,687 |
| Jan 5, 2026 | 76.12 | 77.08 | 76.01 | 76.71 | 76.71 | 1.09% | 735,373 |
| Jan 2, 2026 | 75.23 | 75.95 | 74.94 | 75.88 | 75.88 | 1.34% | 253,926 |
| Dec 31, 2025 | 75.58 | 75.60 | 74.78 | 74.88 | 74.88 | -0.95% | 111,185 |
| Dec 30, 2025 | 76.06 | 76.06 | 75.54 | 75.60 | 75.60 | -0.46% | 137,947 |
| Dec 29, 2025 | 75.99 | 76.23 | 75.70 | 75.95 | 75.95 | -0.54% | 85,594 |
| Dec 26, 2025 | 76.59 | 76.60 | 76.08 | 76.36 | 76.36 | -0.05% | 64,930 |
| Dec 24, 2025 | 76.34 | 76.63 | 76.19 | 76.40 | 76.40 | 0.20% | 102,185 |
| Dec 23, 2025 | 76.48 | 76.64 | 76.05 | 76.25 | 76.25 | -0.66% | 141,785 |
| Dec 22, 2025 | 76.33 | 76.98 | 76.33 | 76.76 | 76.76 | 1.03% | 215,261 |
| Dec 19, 2025 | 75.39 | 76.06 | 75.30 | 75.98 | 75.98 | 1.14% | 144,289 |
| Dec 18, 2025 | 75.48 | 75.98 | 75.07 | 75.12 | 75.12 | 0.62% | 175,633 |
| Dec 17, 2025 | 75.51 | 76.10 | 74.65 | 74.66 | 74.66 | -0.76% | 183,930 |
| Dec 16, 2025 | 75.53 | 75.81 | 74.81 | 75.23 | 75.23 | -0.77% | 102,411 |
| Dec 15, 2025 | 76.75 | 76.75 | 75.71 | 75.81 | 75.57 | -0.71% | 159,886 |
| Dec 12, 2025 | 77.56 | 77.69 | 76.06 | 76.35 | 76.11 | -1.43% | 131,657 |
| Dec 11, 2025 | 76.67 | 77.50 | 76.64 | 77.46 | 77.22 | 0.93% | 137,876 |
| Dec 10, 2025 | 75.53 | 77.11 | 75.50 | 76.75 | 76.51 | 1.52% | 95,627 |
| Dec 9, 2025 | 75.30 | 76.03 | 75.30 | 75.60 | 75.36 | 0.08% | 125,591 |
| Dec 8, 2025 | 76.11 | 76.11 | 75.39 | 75.54 | 75.30 | -0.16% | 143,089 |
| Dec 5, 2025 | 75.78 | 76.19 | 75.59 | 75.66 | 75.42 | -0.15% | 187,186 |