SMART Small Cap ETF (SSCP)
NYSEARCA: SSCP · Real-Time Price · USD
25.48
+0.09 (0.37%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SSCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |