MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSSM — Morgan Stanley Pathway Small-Mid Cap Equity ETF
NYSE ArcaMorgan Stanley Pathway Small-Mid Cap Equity ETF
$58.17
+0.51(+0.88%)
- O
- 57.67
- H
- 58.17
- L
- 57.36
- V
- 17.78K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$58.17
Period Return+41.9%
Period High$62.08
Period Low$40.98
Avg Daily Volume22.1K
Total Trading Days365
MSSM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $57.67 | $58.17 | $57.36 | $58.17 | +$0.51 | +0.88% | 17,775 | $57.91 | $57.36 $58.17 |
| Oct 2, 2026 | $57.95 | $57.95 | $57.65 | $57.66 | +$0.50 | +0.88% | 22,820 | $57.83 | $57.65 $57.95 |
| Oct 1, 2026 | $56.68 | $57.23 | $56.51 | $57.16 | +$0.33 | +0.59% | 13,543 | $56.75 | $56.51 $57.23 |
| Sep 30, 2026 | $57.17 | $57.17 | $56.82 | $56.82 | $-0.09 | -0.16% | 11,610 | $56.97 | $56.82 $57.17 |
| Sep 29, 2026 | $57.24 | $57.24 | $56.66 | $56.92 | $-0.14 | -0.25% | 13,396 | $56.87 | $56.66 $57.24 |
| Sep 28, 2026 | $56.86 | $57.15 | $56.68 | $57.06 | $-0.42 | -0.73% | 15,656 | $56.92 | $56.68 $57.15 |
| Sep 25, 2026 | $57.47 | $57.76 | $57.31 | $57.48 | +$0.15 | +0.26% | 10,492 | $57.44 | $57.31 $57.76 |
| Sep 24, 2026 | $57.27 | $57.39 | $56.98 | $57.33 | $-0.20 | -0.35% | 9,082 | $57.19 | $56.98 $57.39 |
| Sep 23, 2026 | $57.69 | $57.92 | $57.53 | $57.53 | $-0.60 | -1.03% | 14,850 | $57.72 | $57.53 $57.92 |
| Sep 22, 2026 | $57.28 | $58.56 | $57.28 | $58.13 | +$0.09 | +0.15% | 12,281 | $58.20 | $57.28 $58.56 |
| Sep 21, 2026 | $58.18 | $58.18 | $57.88 | $58.04 | +$0.37 | +0.64% | 13,400 | $58.05 | $57.88 $58.18 |
| Sep 18, 2026 | $57.71 | $57.71 | $57.49 | $57.68 | $-0.39 | -0.67% | 10,278 | $57.61 | $57.49 $57.71 |
| Sep 17, 2026 | $58.17 | $58.32 | $58.05 | $58.07 | +$0.34 | +0.58% | 23,083 | $58.16 | $58.05 $58.32 |
| Sep 16, 2026 | $56.85 | $58.28 | $56.85 | $57.73 | $-0.12 | -0.21% | 19,912 | $58.06 | $56.85 $58.28 |
| Sep 15, 2026 | $58.08 | $58.11 | $57.78 | $57.86 | $-0.50 | -0.85% | 19,730 | $57.94 | $57.78 $58.11 |
| Sep 14, 2026 | $58.58 | $58.58 | $58.15 | $58.35 | $-0.25 | -0.43% | 11,047 | $58.39 | $58.15 $58.58 |
| Sep 11, 2026 | $58.51 | $58.76 | $58.48 | $58.61 | +$0.43 | +0.73% | 12,909 | $58.61 | $58.48 $58.76 |
| Sep 10, 2026 | $58.33 | $58.46 | $58.10 | $58.18 | $-0.49 | -0.84% | 10,923 | $58.34 | $58.10 $58.46 |
| Sep 9, 2026 | $59.28 | $59.28 | $58.65 | $58.67 | $-0.83 | -1.39% | 10,406 | $58.93 | $58.65 $59.28 |
| Sep 8, 2026 | $59.73 | $59.97 | $59.50 | $59.50 | $-0.47 | -0.79% | 13,156 | $59.79 | $59.50 $59.97 |
| Sep 4, 2026 | $59.61 | $60.02 | $59.61 | $59.97 | +$0.10 | +0.17% | 12,999 | $59.88 | $59.61 $60.02 |
| Sep 3, 2026 | $59.87 | $59.93 | $59.64 | $59.87 | +$0.38 | +0.64% | 7,963 | $59.78 | $59.64 $59.93 |
| Sep 2, 2026 | $59.15 | $59.56 | $59.15 | $59.49 | +$0.56 | +0.94% | 19,114 | $59.44 | $59.15 $59.56 |
| Sep 1, 2026 | $59.40 | $59.44 | $58.93 | $58.94 | $-0.70 | -1.18% | 13,429 | $59.24 | $58.93 $59.44 |
| Aug 31, 2026 | $59.70 | $59.75 | $59.47 | $59.64 | $-0.28 | -0.47% | 13,896 | $59.59 | $59.47 $59.75 |
| Aug 28, 2026 | $60.48 | $60.70 | $59.88 | $59.92 | $-0.74 | -1.22% | 14,048 | $60.33 | $59.88 $60.70 |
| Aug 27, 2026 | $60.62 | $60.75 | $60.46 | $60.66 | +$0.07 | +0.12% | 9,748 | $60.61 | $60.46 $60.75 |
| Aug 26, 2026 | $60.51 | $60.61 | $60.41 | $60.58 | +$0.09 | +0.15% | 9,040 | $60.55 | $60.41 $60.61 |
| Aug 25, 2026 | $60.44 | $60.62 | $60.33 | $60.49 | +$0.10 | +0.16% | 11,663 | $60.48 | $60.33 $60.62 |
| Aug 24, 2026 | $60.75 | $60.75 | $60.28 | $60.39 | $-0.35 | -0.58% | 11,761 | $60.38 | $60.28 $60.75 |