SMART Small Cap ETF (SSCP)
NYSEARCA: SSCP · Real-Time Price · USD
26.29
0.00 (0.00%)
Sep 23, 2026, 10:45 AM EDT - Market open
SSCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.30 | 26.30 | 25.85 | 26.29 | - | - | 7 |
| 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 |
| Sep 3, 2026 | 26.38 | 26.54 | 26.35 | 26.54 | 26.54 | 0.65% | 1,817 |
| Sep 2, 2026 | 26.38 | 26.44 | 26.37 | 26.37 | 26.36 | 1.33% | 360 |
| Sep 1, 2026 | 26.16 | 26.16 | 25.97 | 26.02 | 26.02 | -0.61% | 1,301 |
| Aug 31, 2026 | 26.17 | 26.18 | 26.17 | 26.18 | 26.18 | -0.51% | 1,393 |
| Aug 28, 2026 | 26.37 | 26.37 | 26.27 | 26.31 | 26.31 | -0.73% | 476 |
| Aug 27, 2026 | 26.50 | 26.66 | 26.50 | 26.51 | 26.51 | 1.18% | 681 |
| Aug 26, 2026 | 26.28 | 26.28 | 26.20 | 26.20 | 26.20 | -1.51% | 496 |
| Aug 25, 2026 | 26.54 | 26.60 | 26.54 | 26.60 | 26.60 | 0.04% | 3,240 |
| Aug 24, 2026 | 26.80 | 27.06 | 26.59 | 26.59 | 26.59 | -0.72% | 1,538 |
| Aug 21, 2026 | 26.59 | 26.78 | 26.57 | 26.78 | 26.78 | 2.10% | 1,603 |
| Aug 20, 2026 | 26.34 | 26.34 | 26.23 | 26.23 | 26.23 | -0.77% | 1,411 |
| Aug 19, 2026 | 26.65 | 26.65 | 26.44 | 26.44 | 26.43 | -0.23% | 2,354 |
| Aug 18, 2026 | 26.57 | 26.57 | 26.17 | 26.50 | 26.50 | -1.60% | 1,253 |
| Aug 17, 2026 | 26.87 | 26.93 | 26.81 | 26.93 | 26.93 | 0.45% | 626 |
| Aug 14, 2026 | 26.78 | 26.81 | 26.77 | 26.81 | 26.81 | 1.88% | 503 |
| Aug 13, 2026 | 26.50 | 26.50 | 26.31 | 26.31 | 26.31 | -0.02% | 980 |
| Aug 12, 2026 | 26.25 | 26.32 | 26.22 | 26.32 | 26.32 | 0.58% | 5,083 |
| Aug 11, 2026 | 26.17 | 26.20 | 26.16 | 26.16 | 26.16 | -0.35% | 77,127 |
| Aug 10, 2026 | 26.46 | 26.46 | 26.26 | 26.26 | 26.26 | -1.43% | 232 |
| Aug 7, 2026 | 26.53 | 26.65 | 26.50 | 26.64 | 26.64 | 0.53% | 1,598 |
| Aug 6, 2026 | 26.85 | 26.85 | 26.50 | 26.50 | 26.50 | 1.34% | 1,342 |
| Aug 5, 2026 | 26.41 | 26.41 | 26.15 | 26.15 | 26.15 | -0.74% | 118,537 |
| Aug 4, 2026 | 26.34 | 26.45 | 26.34 | 26.34 | 26.34 | 1.02% | 1,648 |
| Aug 3, 2026 | 26.02 | 26.08 | 26.02 | 26.08 | 26.08 | 1.60% | 325 |
| Jul 31, 2026 | 25.62 | 25.67 | 25.62 | 25.67 | 25.67 | -0.25% | 481 |
| Jul 30, 2026 | 25.50 | 25.92 | 25.40 | 25.73 | 25.73 | 1.80% | 2,286 |
| Jul 29, 2026 | 25.28 | 25.52 | 25.27 | 25.27 | 25.27 | -0.90% | 1,910 |
| Jul 28, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | -0.21% | 746 |
| Jul 27, 2026 | 25.68 | 25.68 | 25.47 | 25.56 | 25.56 | 0.81% | 600 |
| Jul 24, 2026 | 25.43 | 25.57 | 25.35 | 25.35 | 25.35 | -0.95% | 746 |
| Jul 23, 2026 | 25.36 | 25.71 | 25.36 | 25.60 | 25.60 | 0.63% | 1,948 |
| Jul 22, 2026 | 25.52 | 25.57 | 25.44 | 25.44 | 25.44 | -1.57% | 1,060 |
| Jul 21, 2026 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | 2.20% | 474 |
| Jul 20, 2026 | 25.40 | 25.40 | 25.28 | 25.28 | 25.28 | -0.32% | 587 |
| Jul 17, 2026 | 25.49 | 25.60 | 25.37 | 25.37 | 25.36 | -1.34% | 1,211 |
| Jul 16, 2026 | 25.82 | 25.92 | 25.66 | 25.71 | 25.71 | -0.14% | 2,216 |
| Jul 15, 2026 | 25.75 | 25.96 | 25.72 | 25.75 | 25.75 | 0.13% | 6,315 |