MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMCP — SMART Mid Cap ETF
NYSE ArcaSMART Mid Cap ETF
$27.33
-0.28(-1.00%)
- O
- 27.33
- H
- 27.33
- L
- 27.33
- V
- 607
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.33
Period Return-5.27%
Period High$36.02
Period Low$23.29
Avg Daily Volume3.0K
Total Trading Days365
SMCP — Historical OHLCV Price & Volume Table
Dec 15, 2023 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.33 | $27.33 | $27.33 | $27.33 | $-0.28 | -1.00% | 607 | $27.33 | $27.33 $27.33 |
| Oct 6, 2026 | $27.44 | $27.67 | $27.44 | $27.61 | +$0.06 | +0.20% | 2,840 | $27.62 | $27.44 $27.67 |
| Oct 5, 2026 | $27.26 | $27.66 | $27.26 | $27.55 | +$0.40 | +1.48% | 1,150 | $27.53 | $27.26 $27.66 |
| Oct 2, 2026 | $27.00 | $27.15 | $27.00 | $27.15 | +$0.30 | +1.11% | 2,608 | $27.05 | $27.00 $27.15 |
| Oct 1, 2026 | $26.78 | $26.91 | $26.78 | $26.85 | +$0.29 | +1.10% | 2,636 | $26.81 | $26.78 $26.91 |
| Sep 30, 2026 | $26.52 | $26.59 | $26.51 | $26.56 | +$0.01 | +0.03% | 13,428 | $26.58 | $26.51 $26.59 |
| Sep 29, 2026 | $26.47 | $26.55 | $26.47 | $26.55 | $-0.12 | -0.43% | 1,635 | $26.47 | $26.47 $26.55 |
| Sep 28, 2026 | $26.65 | $26.71 | $26.65 | $26.67 | $-0.26 | -0.98% | 2,312 | $26.69 | $26.65 $26.71 |
| Sep 25, 2026 | $26.94 | $26.98 | $26.87 | $26.93 | +$0.09 | +0.34% | 1,217 | $26.91 | $26.87 $26.98 |
| Sep 24, 2026 | $26.70 | $26.84 | $26.70 | $26.84 | $-0.05 | -0.20% | 2,256 | $26.81 | $26.70 $26.84 |
| Sep 23, 2026 | $26.94 | $26.94 | $26.89 | $26.90 | $-0.49 | -1.78% | 2,566 | $26.92 | $26.89 $26.94 |
| Sep 22, 2026 | $27.38 | $27.38 | $27.38 | $27.38 | +$0.21 | +0.77% | 263 | $27.28 | $27.38 $27.38 |
| Sep 21, 2026 | $27.37 | $27.49 | $27.17 | $27.17 | $-0.19 | -0.68% | 8,207 | $27.47 | $27.17 $27.49 |
| Sep 18, 2026 | $27.36 | $27.36 | $27.36 | $27.36 | $-0.15 | -0.56% | 389 | $27.43 | $27.36 $27.36 |
| Sep 17, 2026 | $27.59 | $27.61 | $27.51 | $27.51 | +$0.62 | +2.31% | 1,107 | $27.60 | $27.51 $27.61 |
| Sep 16, 2026 | $27.14 | $27.16 | $26.80 | $26.89 | +$0.14 | +0.51% | 1,107 | $27.10 | $26.80 $27.16 |
| Sep 15, 2026 | $26.66 | $26.76 | $26.64 | $26.76 | $-0.10 | -0.39% | 1,127 | $26.66 | $26.64 $26.76 |
| Sep 14, 2026 | $26.73 | $26.86 | $26.73 | $26.86 | $-0.48 | -1.76% | 934 | $26.77 | $26.73 $26.86 |
| Sep 11, 2026 | $27.43 | $27.47 | $27.34 | $27.34 | +$0.14 | +0.51% | 1,426 | $27.42 | $27.34 $27.47 |
| Sep 10, 2026 | $27.22 | $27.22 | $27.19 | $27.20 | $-0.31 | -1.12% | 758 | $27.21 | $27.19 $27.22 |
| Sep 9, 2026 | $27.56 | $27.56 | $27.51 | $27.51 | +$0.14 | +0.52% | 409 | $27.52 | $27.51 $27.56 |
| Sep 8, 2026 | $28.09 | $28.09 | $27.32 | $27.37 | +$0.11 | +0.40% | 865 | $27.58 | $27.32 $28.09 |
| Sep 4, 2026 | $27.23 | $27.26 | $27.23 | $27.26 | +$0.15 | +0.56% | 548 | $27.24 | $27.23 $27.26 |
| Sep 3, 2026 | $26.97 | $27.12 | $26.97 | $27.11 | +$0.07 | +0.25% | 1,159 | $27.08 | $26.97 $27.12 |
| Sep 2, 2026 | $26.95 | $27.04 | $26.95 | $27.04 | +$0.62 | +2.33% | 516 | $26.94 | $26.95 $27.04 |
| Sep 1, 2026 | $26.73 | $26.73 | $26.42 | $26.43 | $-0.22 | -0.84% | 1,099 | $26.57 | $26.42 $26.73 |
| Aug 31, 2026 | $26.62 | $26.65 | $26.62 | $26.65 | +$0.04 | +0.17% | 1,438 | $26.62 | $26.62 $26.65 |
| Aug 28, 2026 | $26.61 | $26.63 | $26.60 | $26.60 | $-0.44 | -1.61% | 510 | $26.66 | $26.60 $26.63 |
| Aug 27, 2026 | $27.04 | $27.04 | $27.04 | $27.04 | +$0.40 | +1.49% | 351 | $27.02 | $27.04 $27.04 |
| Aug 26, 2026 | $26.64 | $26.64 | $26.64 | $26.64 | $-0.09 | -0.32% | 161 | $26.59 | $26.64 $26.64 |