MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CUBE — CubeSmart
NYSECubeSmart
$37.52
-0.01(-0.03%)
- O
- 37.79
- H
- 38.27
- L
- 37.51
- V
- 3M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.52
Period Return-5.51%
Period High$44.13
Period Low$35.09
Avg Daily Volume2.08M
Total Trading Days365
CUBE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.79 | $38.27 | $37.51 | $37.52 | $-0.01 | -0.03% | 2,996,440 | $37.70 | $37.51 $38.27 |
| Oct 1, 2026 | $37.12 | $37.65 | $36.70 | $37.53 | $-0.05 | -0.13% | 2,921,395 | $37.39 | $36.70 $37.65 |
| Sep 30, 2026 | $37.99 | $37.99 | $37.44 | $37.58 | $-0.29 | -0.77% | 2,289,571 | $37.63 | $37.44 $37.99 |
| Sep 29, 2026 | $37.27 | $37.92 | $37.10 | $37.87 | +$0.48 | +1.28% | 3,033,942 | $37.69 | $37.10 $37.92 |
| Sep 28, 2026 | $37.81 | $37.96 | $37.21 | $37.39 | $-0.43 | -1.14% | 2,821,405 | $37.38 | $37.21 $37.96 |
| Sep 25, 2026 | $37.67 | $37.98 | $37.38 | $37.82 | +$0.21 | +0.56% | 2,615,519 | $37.75 | $37.38 $37.98 |
| Sep 24, 2026 | $38.24 | $38.39 | $37.51 | $37.61 | $-0.53 | -1.39% | 2,810,316 | $37.70 | $37.51 $38.39 |
| Sep 23, 2026 | $38.41 | $38.53 | $38.03 | $38.14 | $-0.42 | -1.09% | 3,819,889 | $38.23 | $38.03 $38.53 |
| Sep 22, 2026 | $39.84 | $40.02 | $38.56 | $38.56 | $-1.16 | -2.92% | 3,391,026 | $38.98 | $38.56 $40.02 |
| Sep 21, 2026 | $39.81 | $39.91 | $39.48 | $39.72 | +$0.17 | +0.43% | 2,413,255 | $39.73 | $39.48 $39.91 |
| Sep 18, 2026 | $39.95 | $40.34 | $39.49 | $39.55 | $-0.64 | -1.59% | 6,654,682 | $39.64 | $39.49 $40.34 |
| Sep 17, 2026 | $40.01 | $40.24 | $39.82 | $40.19 | +$0.50 | +1.26% | 1,820,243 | $40.12 | $39.82 $40.24 |
| Sep 16, 2026 | $39.82 | $40.37 | $39.48 | $39.69 | $-0.24 | -0.60% | 2,655,128 | $39.85 | $39.48 $40.37 |
| Sep 15, 2026 | $39.59 | $40.15 | $39.38 | $39.93 | +$0.21 | +0.53% | 2,633,344 | $39.92 | $39.38 $40.15 |
| Sep 14, 2026 | $39.72 | $40.06 | $39.27 | $39.72 | +$0.18 | +0.46% | 2,763,398 | $39.61 | $39.27 $40.06 |
| Sep 11, 2026 | $39.37 | $39.55 | $38.89 | $39.54 | +$0.46 | +1.18% | 2,596,674 | $39.38 | $38.89 $39.55 |
| Sep 10, 2026 | $38.99 | $39.25 | $38.73 | $39.08 | +$0.19 | +0.49% | 3,212,386 | $39.03 | $38.73 $39.25 |
| Sep 9, 2026 | $39.70 | $39.73 | $38.78 | $38.89 | $-0.77 | -1.94% | 2,468,711 | $38.93 | $38.78 $39.73 |
| Sep 8, 2026 | $39.39 | $39.85 | $39.17 | $39.66 | +$0.16 | +0.41% | 2,630,511 | $39.68 | $39.17 $39.85 |
| Sep 4, 2026 | $39.47 | $40.21 | $39.46 | $39.50 | $-0.25 | -0.63% | 1,548,187 | $39.67 | $39.46 $40.21 |
| Sep 3, 2026 | $39.82 | $39.82 | $39.33 | $39.75 | +$0.29 | +0.73% | 1,632,045 | $39.66 | $39.33 $39.82 |
| Sep 2, 2026 | $39.69 | $39.72 | $39.12 | $39.46 | $-0.27 | -0.68% | 2,079,763 | $39.48 | $39.12 $39.72 |
| Sep 1, 2026 | $39.70 | $40.01 | $39.42 | $39.73 | +$0.01 | +0.03% | 2,306,361 | $39.67 | $39.42 $40.01 |
| Aug 31, 2026 | $39.93 | $39.96 | $39.26 | $39.72 | $-0.30 | -0.75% | 4,313,955 | $39.62 | $39.26 $39.96 |
| Aug 28, 2026 | $40.17 | $40.23 | $39.94 | $40.02 | +$0.05 | +0.13% | 1,292,131 | $40.06 | $39.94 $40.23 |
| Aug 27, 2026 | $40.29 | $40.39 | $39.97 | $39.97 | $-0.49 | -1.21% | 1,332,118 | $40.09 | $39.97 $40.39 |
| Aug 26, 2026 | $40.60 | $41.66 | $40.44 | $40.46 | $-0.16 | -0.39% | 1,918,723 | $40.65 | $40.44 $41.66 |
| Aug 25, 2026 | $41.00 | $41.10 | $40.42 | $40.62 | $-0.29 | -0.71% | 1,530,094 | $40.67 | $40.42 $41.10 |
| Aug 24, 2026 | $40.98 | $41.14 | $40.39 | $40.91 | +$0.02 | +0.05% | 1,842,082 | $40.80 | $40.39 $41.14 |
| Aug 21, 2026 | $41.25 | $41.31 | $40.80 | $40.89 | $-0.29 | -0.70% | 1,575,294 | $40.93 | $40.80 $41.31 |