SMART Small Cap ETF (SSCP)
NYSEARCA: SSCP · Real-Time Price · USD
24.99
+0.08 (0.32%)
Nov 13, 2026, 4:00 PM EST - Market closed
SSCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.92 | 25.06 | 24.78 | 24.99 | 24.99 | 0.32% | 316 |
| Nov 12, 2026 | 25.05 | 25.14 | 24.91 | 24.91 | 24.91 | -0.97% | 2,198 |
| Nov 11, 2026 | 24.92 | 25.20 | 24.92 | 25.15 | 25.15 | 1.27% | 4,957 |
| Nov 10, 2026 | 24.66 | 24.84 | 24.65 | 24.84 | 24.84 | -0.28% | 1,861 |
| Nov 9, 2026 | 25.05 | 25.18 | 24.91 | 24.91 | 24.91 | - | 2,232 |
| Nov 6, 2026 | 25.15 | 25.15 | 24.91 | 24.91 | 24.91 | -2.49% | 1,610 |
| Nov 5, 2026 | 26.25 | 26.25 | 25.54 | 25.55 | 25.55 | -2.60% | 2,440 |
| Nov 4, 2026 | 26.29 | 26.36 | 26.23 | 26.23 | 26.23 | 2.37% | 6,011 |
| Nov 3, 2026 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.30% | 902 |
| Nov 2, 2026 | 25.96 | 25.96 | 25.54 | 25.54 | 25.54 | -1.26% | 1,058 |
| Oct 30, 2026 | 25.87 | 25.91 | 25.73 | 25.87 | 25.87 | -0.69% | 1,209 |
| Oct 29, 2026 | 26.03 | 26.05 | 25.94 | 26.05 | 26.05 | 1.99% | 1,645 |
| Oct 28, 2026 | 25.52 | 25.55 | 25.43 | 25.54 | 25.54 | 0.29% | 102,350 |
| Oct 27, 2026 | 25.46 | 25.54 | 25.46 | 25.47 | 25.47 | -0.63% | 14,496 |
| Oct 26, 2026 | 25.72 | 25.73 | 25.63 | 25.63 | 25.63 | -0.03% | 8,877 |
| Oct 23, 2026 | 25.63 | 25.71 | 25.51 | 25.64 | 25.64 | -0.26% | 1,317 |
| Oct 22, 2026 | 25.67 | 25.72 | 25.57 | 25.70 | 25.70 | -0.20% | 1,709 |
| Oct 21, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.07% | 147 |
| Oct 20, 2026 | 25.54 | 25.57 | 25.46 | 25.48 | 25.48 | 1.50% | 1,835 |
| Oct 19, 2026 | 25.31 | 25.31 | 25.06 | 25.11 | 25.11 | 0.03% | 1,240 |
| Oct 16, 2026 | 25.38 | 25.41 | 25.10 | 25.10 | 25.10 | -1.51% | 2,063 |
| Oct 15, 2026 | 25.49 | 25.49 | 25.39 | 25.48 | 25.48 | 0.36% | 2,987 |
| Oct 14, 2026 | 25.57 | 25.57 | 25.39 | 25.39 | 25.39 | -2.63% | 728 |
| Oct 13, 2026 | 26.02 | 26.08 | 26.02 | 26.08 | 26.08 | -0.16% | 506 |
| Oct 12, 2026 | 26.14 | 26.19 | 26.11 | 26.12 | 26.12 | -0.01% | 1,681 |
| Oct 9, 2026 | 26.26 | 26.26 | 26.12 | 26.12 | 26.12 | -0.14% | 691 |
| Oct 8, 2026 | 26.09 | 26.16 | 26.01 | 26.16 | 26.16 | 1.06% | 3,956 |
| Oct 7, 2026 | 25.97 | 25.97 | 25.85 | 25.88 | 25.88 | -0.92% | 1,237 |
| Oct 6, 2026 | 26.29 | 26.35 | 26.12 | 26.12 | 26.12 | -1.11% | 2,473 |
| Oct 5, 2026 | 26.19 | 26.42 | 26.19 | 26.42 | 26.42 | 0.77% | 4,833 |
| Oct 2, 2026 | 26.14 | 26.22 | 26.02 | 26.21 | 26.21 | 1.29% | 3,420 |
| Oct 1, 2026 | 25.52 | 25.92 | 25.52 | 25.88 | 25.88 | 1.48% | 2,472 |
| Sep 30, 2026 | 25.53 | 25.55 | 25.50 | 25.50 | 25.50 | -0.63% | 26,387 |
| Sep 29, 2026 | 25.58 | 25.66 | 25.58 | 25.66 | 25.66 | -0.27% | 2,088 |
| Sep 28, 2026 | 25.81 | 25.81 | 25.71 | 25.73 | 25.73 | -0.91% | 1,991 |
| Sep 25, 2026 | 25.99 | 25.99 | 25.84 | 25.97 | 25.97 | 0.09% | 1,303 |
| Sep 24, 2026 | 25.91 | 25.95 | 25.91 | 25.95 | 25.95 | 0.08% | 372 |
| Sep 23, 2026 | 25.89 | 25.92 | 25.89 | 25.92 | 25.92 | -1.39% | 662 |
| Sep 22, 2026 | 26.17 | 26.33 | 26.17 | 26.29 | 26.29 | -0.27% | 1,304 |
| Sep 21, 2026 | 26.50 | 26.50 | 26.36 | 26.36 | 26.36 | 0.10% | 7,361 |
| Sep 18, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.44% | 184 |
| Sep 17, 2026 | 26.60 | 26.60 | 26.45 | 26.45 | 26.45 | 0.69% | 168 |
| Sep 16, 2026 | 26.41 | 26.44 | 26.27 | 26.27 | 26.27 | 0.65% | 1,227 |
| Sep 15, 2026 | 26.06 | 26.15 | 26.06 | 26.10 | 26.10 | -0.90% | 1,533 |
| Sep 14, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.94% | 192 |
| Sep 11, 2026 | 26.68 | 26.68 | 26.58 | 26.58 | 26.58 | 0.34% | 685 |
| Sep 10, 2026 | 26.61 | 26.71 | 26.48 | 26.49 | 26.49 | -0.74% | 2,000 |
| Sep 9, 2026 | 26.65 | 26.69 | 26.61 | 26.69 | 26.69 | -0.14% | 589 |
| Sep 8, 2026 | 27.11 | 27.11 | 26.73 | 26.73 | 26.73 | -0.16% | 396 |
| Sep 4, 2026 | 26.69 | 26.80 | 26.64 | 26.77 | 26.77 | 0.88% | 2,069 |