SMART Small Cap ETF (SSCP)
NYSEARCA: SSCP · Real-Time Price · USD
26.81
+0.50 (1.89%)
Aug 14, 2026, 4:00 PM EDT - Market closed
SSCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 25.98 | 25.98 | 25.71 | 25.71 | 25.71 | 0.44% | 3,049 |
| Jul 13, 2026 | 25.65 | 25.65 | 25.60 | 25.60 | 25.60 | -0.65% | 2,006 |
| Jul 10, 2026 | 25.69 | 25.77 | 25.67 | 25.77 | 25.77 | 0.07% | 996 |
| Jul 9, 2026 | 25.58 | 25.75 | 25.58 | 25.75 | 25.75 | 0.18% | 1,092 |
| Jul 8, 2026 | 25.83 | 25.83 | 25.63 | 25.70 | 25.70 | -0.79% | 3,886 |
| Jul 7, 2026 | 26.07 | 26.07 | 25.88 | 25.91 | 25.91 | -0.73% | 3,728 |
| Jul 6, 2026 | 26.16 | 26.25 | 26.07 | 26.10 | 26.09 | 0.71% | 3,283 |
| Jul 2, 2026 | 26.27 | 26.38 | 25.73 | 25.91 | 25.91 | -0.83% | 3,996 |
| Jul 1, 2026 | 26.16 | 26.25 | 26.12 | 26.13 | 26.13 | 0.92% | 11,147 |
| Jun 30, 2026 | 25.78 | 26.11 | 25.78 | 25.89 | 25.89 | -0.57% | 7,252 |
| Jun 29, 2026 | 25.83 | 26.05 | 25.83 | 26.04 | 26.04 | 0.41% | 2,193 |
| Jun 26, 2026 | 25.71 | 25.93 | 25.65 | 25.93 | 25.93 | 1.37% | 11,010 |
| Jun 25, 2026 | 25.50 | 25.72 | 25.50 | 25.58 | 25.58 | -0.32% | 3,637 |
| Jun 24, 2026 | 25.66 | 25.90 | 25.66 | 25.66 | 25.66 | -0.51% | 8,538 |
| Jun 23, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 4,959 |
| Jun 22, 2026 | 25.27 | 25.60 | 25.27 | 25.60 | 25.60 | 1.37% | 2,408 |
| Jun 18, 2026 | 24.88 | 25.25 | 24.79 | 25.25 | 25.25 | 1.17% | 1,715 |
| Jun 17, 2026 | 25.15 | 25.15 | 24.96 | 24.96 | 24.96 | -0.02% | 5,706 |
| Jun 16, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.78% | 399 |
| Jun 15, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | -1.24% | 1,330 |
| Jun 12, 2026 | 25.61 | 25.61 | 25.47 | 25.47 | 25.47 | 0.61% | 307 |
| Jun 11, 2026 | 24.91 | 25.32 | 24.91 | 25.32 | 25.32 | 2.89% | 736 |
| Jun 10, 2026 | 24.68 | 24.68 | 24.61 | 24.61 | 24.61 | -0.88% | 286 |
| Jun 9, 2026 | 25.06 | 25.06 | 24.78 | 24.83 | 24.83 | 0.76% | 352 |
| Jun 8, 2026 | 24.71 | 24.71 | 24.63 | 24.64 | 24.64 | 0.41% | 245 |
| Jun 5, 2026 | 24.72 | 24.76 | 24.54 | 24.54 | 24.54 | -2.84% | 573 |
| Jun 4, 2026 | 24.92 | 25.28 | 24.92 | 25.26 | 25.26 | 2.64% | 3,472 |