MARKET IS OPEN
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%
SSCP — SMART Small Cap ETF
NYSE ArcaSMART Small Cap ETF
$25.85
-0.27(-1.04%)
- O
- 25.97
- H
- 25.97
- L
- 25.85
- V
- 1.24K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.85
Period Return+4.02%
Period High$27.11
Period Low$23.82
Avg Daily Volume5.2K
Total Trading Days103
SSCP — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.97 | $25.97 | $25.85 | $25.85 | $-0.27 | -1.04% | 1,236 | $25.94 | $25.85 $25.97 |
| Oct 6, 2026 | $26.29 | $26.35 | $26.12 | $26.12 | $-0.29 | -1.11% | 2,474 | $26.27 | $26.12 $26.35 |
| Oct 5, 2026 | $26.19 | $26.42 | $26.19 | $26.42 | +$0.20 | +0.77% | 4,834 | $26.41 | $26.19 $26.42 |
| Oct 2, 2026 | $26.14 | $26.22 | $26.02 | $26.21 | +$0.33 | +1.29% | 3,421 | $26.11 | $26.02 $26.22 |
| Oct 1, 2026 | $25.52 | $25.92 | $25.52 | $25.88 | +$0.38 | +1.48% | 2,473 | $25.84 | $25.52 $25.92 |
| Sep 30, 2026 | $25.53 | $25.55 | $25.50 | $25.50 | $-0.16 | -0.63% | 26,388 | $25.54 | $25.50 $25.55 |
| Sep 29, 2026 | $25.58 | $25.66 | $25.58 | $25.66 | $-0.07 | -0.27% | 2,089 | $25.58 | $25.58 $25.66 |
| Sep 28, 2026 | $25.81 | $25.81 | $25.71 | $25.73 | $-0.24 | -0.91% | 1,992 | $25.75 | $25.71 $25.81 |
| Sep 25, 2026 | $25.99 | $25.99 | $25.84 | $25.97 | +$0.02 | +0.09% | 1,304 | $25.91 | $25.84 $25.99 |
| Sep 24, 2026 | $25.91 | $25.95 | $25.91 | $25.95 | +$0.02 | +0.08% | 373 | $25.91 | $25.91 $25.95 |
| Sep 23, 2026 | $25.89 | $25.92 | $25.89 | $25.92 | $-0.37 | -1.39% | 663 | $25.91 | $25.89 $25.92 |
| Sep 22, 2026 | $26.17 | $26.33 | $26.17 | $26.29 | $-0.07 | -0.27% | 1,305 | $26.28 | $26.17 $26.33 |
| Sep 21, 2026 | $26.50 | $26.50 | $26.36 | $26.36 | +$0.03 | +0.10% | 7,362 | $26.49 | $26.36 $26.50 |
| Sep 18, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | $-0.12 | -0.44% | 185 | $26.25 | $26.33 $26.33 |
| Sep 17, 2026 | $26.60 | $26.60 | $26.45 | $26.45 | +$0.18 | +0.69% | 169 | $26.63 | $26.45 $26.60 |
| Sep 16, 2026 | $26.41 | $26.44 | $26.27 | $26.27 | +$0.17 | +0.65% | 1,227 | $26.40 | $26.27 $26.44 |
| Sep 15, 2026 | $26.06 | $26.15 | $26.06 | $26.10 | $-0.24 | -0.90% | 1,534 | $26.10 | $26.06 $26.15 |
| Sep 14, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | $-0.25 | -0.94% | 193 | $26.46 | $26.33 $26.33 |
| Sep 11, 2026 | $26.68 | $26.68 | $26.58 | $26.58 | +$0.09 | +0.34% | 686 | $26.65 | $26.58 $26.68 |
| Sep 10, 2026 | $26.61 | $26.71 | $26.48 | $26.49 | $-0.20 | -0.74% | 2,001 | $26.59 | $26.48 $26.71 |
| Sep 9, 2026 | $26.65 | $26.69 | $26.61 | $26.69 | $-0.04 | -0.14% | 590 | $26.66 | $26.61 $26.69 |
| Sep 8, 2026 | $27.11 | $27.11 | $26.73 | $26.73 | $-0.04 | -0.16% | 397 | $26.92 | $26.73 $27.11 |
| Sep 4, 2026 | $26.69 | $26.80 | $26.64 | $26.77 | +$0.23 | +0.88% | 2,069 | $26.72 | $26.64 $26.80 |
| Sep 3, 2026 | $26.38 | $26.54 | $26.35 | $26.54 | +$0.17 | +0.65% | 1,817 | $26.42 | $26.35 $26.54 |
| Sep 2, 2026 | $26.38 | $26.44 | $26.36 | $26.36 | +$0.35 | +1.33% | 360 | $26.39 | $26.36 $26.44 |
| Sep 1, 2026 | $26.16 | $26.16 | $25.97 | $26.02 | $-0.16 | -0.61% | 1,301 | $26.08 | $25.97 $26.16 |
| Aug 31, 2026 | $26.17 | $26.18 | $26.17 | $26.18 | $-0.14 | -0.51% | 1,393 | $26.18 | $26.17 $26.18 |
| Aug 28, 2026 | $26.37 | $26.37 | $26.27 | $26.31 | $-0.19 | -0.73% | 476 | $26.33 | $26.27 $26.37 |
| Aug 27, 2026 | $26.50 | $26.66 | $26.50 | $26.51 | +$0.31 | +1.18% | 681 | $26.59 | $26.50 $26.66 |
| Aug 26, 2026 | $26.28 | $26.28 | $26.20 | $26.20 | $-0.40 | -1.51% | 496 | $26.25 | $26.20 $26.28 |