MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ASCE — Allspring SMID Core ETF
NYSE ArcaAllspring SMID Core ETF
$33.10
+0.34(+1.04%)
- O
- 32.78
- H
- 33.21
- L
- 32.58
- V
- 713.97K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$33.10
Period Return+33.71%
Period High$36.31
Period Low$24.12
Avg Daily Volume40.3K
Total Trading Days312
ASCE — Historical OHLCV Price & Volume Table
Jul 8, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.78 | $33.21 | $32.58 | $33.10 | +$0.34 | +1.04% | 713,973 | $33.04 | $32.58 $33.21 |
| Sep 30, 2026 | $33.01 | $33.01 | $32.76 | $32.76 | $-0.34 | -1.03% | 370,394 | $32.94 | $32.76 $33.01 |
| Sep 29, 2026 | $33.03 | $33.10 | $32.72 | $33.10 | +$0.11 | +0.33% | 178,552 | $32.82 | $32.72 $33.10 |
| Sep 28, 2026 | $33.19 | $33.26 | $32.84 | $32.99 | $-0.42 | -1.26% | 57,094 | $33.03 | $32.84 $33.26 |
| Sep 25, 2026 | $33.43 | $33.46 | $33.21 | $33.41 | $-0.14 | -0.42% | 66,681 | $33.34 | $33.21 $33.46 |
| Sep 24, 2026 | $33.09 | $33.55 | $32.96 | $33.55 | +$0.41 | +1.24% | 132,033 | $33.15 | $32.96 $33.55 |
| Sep 23, 2026 | $33.69 | $33.80 | $33.14 | $33.14 | $-0.74 | -2.18% | 97,001 | $33.33 | $33.14 $33.80 |
| Sep 22, 2026 | $34.04 | $34.08 | $33.62 | $33.88 | +$0.05 | +0.15% | 338,030 | $33.79 | $33.62 $34.08 |
| Sep 21, 2026 | $33.92 | $33.98 | $33.73 | $33.83 | +$0.22 | +0.66% | 38,181 | $33.91 | $33.73 $33.98 |
| Sep 18, 2026 | $33.61 | $33.66 | $33.50 | $33.61 | $-0.18 | -0.54% | 217,056 | $33.55 | $33.50 $33.66 |
| Sep 17, 2026 | $34.14 | $34.14 | $33.69 | $33.79 | +$0.15 | +0.45% | 128,301 | $33.86 | $33.69 $34.14 |
| Sep 16, 2026 | $33.66 | $34.04 | $33.32 | $33.64 | +$0.08 | +0.24% | 53,618 | $33.67 | $33.32 $34.04 |
| Sep 15, 2026 | $33.84 | $35.07 | $33.49 | $33.56 | $-0.19 | -0.56% | 381,134 | $33.52 | $33.49 $35.07 |
| Sep 14, 2026 | $34.08 | $34.16 | $33.75 | $33.75 | $-0.62 | -1.80% | 77,629 | $34.04 | $33.75 $34.16 |
| Sep 11, 2026 | $34.59 | $34.59 | $34.31 | $34.37 | +$0.15 | +0.44% | 67,089 | $34.40 | $34.31 $34.59 |
| Sep 10, 2026 | $34.37 | $34.46 | $34.17 | $34.22 | $-0.38 | -1.10% | 65,634 | $34.31 | $34.17 $34.46 |
| Sep 9, 2026 | $34.84 | $34.84 | $34.58 | $34.60 | $-0.30 | -0.86% | 44,978 | $34.68 | $34.58 $34.84 |
| Sep 8, 2026 | $34.99 | $35.10 | $34.90 | $34.90 | $-0.13 | -0.37% | 68,668 | $35.01 | $34.90 $35.10 |
| Sep 4, 2026 | $34.69 | $35.03 | $34.69 | $35.03 | +$0.21 | +0.60% | 56,848 | $34.93 | $34.69 $35.03 |
| Sep 3, 2026 | $34.76 | $34.92 | $34.61 | $34.82 | +$0.33 | +0.96% | 32,891 | $34.81 | $34.61 $34.92 |
| Sep 2, 2026 | $34.44 | $34.61 | $34.38 | $34.49 | +$0.12 | +0.35% | 48,238 | $34.51 | $34.38 $34.61 |
| Sep 1, 2026 | $34.45 | $34.68 | $34.33 | $34.37 | $-0.34 | -0.98% | 32,228 | $34.44 | $34.33 $34.68 |
| Aug 31, 2026 | $34.82 | $34.82 | $34.62 | $34.71 | $-0.25 | -0.70% | 159,017 | $34.67 | $34.62 $34.82 |
| Aug 28, 2026 | $35.65 | $35.65 | $34.93 | $34.96 | $-0.47 | -1.31% | 113,594 | $35.12 | $34.93 $35.65 |
| Aug 27, 2026 | $35.33 | $35.53 | $35.31 | $35.42 | $-0.13 | -0.37% | 84,659 | $35.42 | $35.31 $35.53 |
| Aug 26, 2026 | $35.13 | $35.55 | $35.13 | $35.55 | +$0.56 | +1.60% | 67,655 | $35.30 | $35.13 $35.55 |
| Aug 25, 2026 | $34.99 | $34.99 | $34.79 | $34.99 | +$0.23 | +0.66% | 36,214 | $34.86 | $34.79 $34.99 |
| Aug 24, 2026 | $34.84 | $34.84 | $34.67 | $34.76 | $-0.18 | -0.50% | 64,847 | $34.76 | $34.67 $34.84 |
| Aug 21, 2026 | $34.91 | $34.99 | $34.83 | $34.94 | +$0.38 | +1.09% | 40,817 | $34.95 | $34.83 $34.99 |
| Aug 20, 2026 | $34.58 | $34.75 | $34.44 | $34.56 | $-0.21 | -0.60% | 67,412 | $34.58 | $34.44 $34.75 |