SSCP
SMART Small Cap ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)3,420
After-hoursOct 2, 2026 4:10:30 PM EDT
26.21USD0.000%(0.00)
SSCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.14 | 26.22 | 26.02 | 26.21 | +1.291% | 3,421 | 0.000% |
| 2026-10-01 | 25.52 | 25.92 | 25.52 | 25.88 | +1.476% | 2,473 | +1.291% |
| 2026-09-30 | 25.53 | 25.55 | 25.50 | 25.50 | -0.628% | 26,388 | +2.786% |
| 2026-09-29 | 25.58 | 25.66 | 25.58 | 25.66 | -0.272% | 2,089 | +2.140% |
| 2026-09-28 | 25.81 | 25.81 | 25.71 | 25.73 | -0.908% | 1,992 | +1.862% |
| 2026-09-25 | 25.99 | 25.99 | 25.84 | 25.97 | +0.094% | 1,304 | +0.937% |
| 2026-09-24 | 25.91 | 25.95 | 25.91 | 25.95 | +0.085% | 373 | +1.032% |
| 2026-09-23 | 25.89 | 25.92 | 25.89 | 25.92 | -1.390% | 663 | +1.118% |
| 2026-09-22 | 26.17 | 26.33 | 26.17 | 26.29 | -0.266% | 1,305 | -0.288% |
| 2026-09-21 | 26.50 | 26.50 | 26.36 | 26.36 | +0.102% | 7,362 | -0.554% |
| 2026-09-18 | 26.33 | 26.33 | 26.33 | 26.33 | -0.436% | 185 | -0.452% |
| 2026-09-17 | 26.60 | 26.60 | 26.45 | 26.45 | +0.687% | 169 | -0.886% |
| 2026-09-16 | 26.41 | 26.43 | 26.27 | 26.27 | +0.652% | 1,227 | -0.206% |
| 2026-09-15 | 26.06 | 26.15 | 26.06 | 26.10 | -0.898% | 1,534 | +0.445% |
| 2026-09-14 | 26.33 | 26.33 | 26.33 | 26.33 | -0.942% | 193 | -0.458% |
| 2026-09-11 | 26.68 | 26.68 | 26.58 | 26.58 | +0.341% | 686 | -1.395% |
| 2026-09-10 | 26.61 | 26.70 | 26.48 | 26.49 | -0.737% | 2,001 | -1.059% |
| 2026-09-09 | 26.65 | 26.69 | 26.61 | 26.69 | -0.138% | 590 | -1.788% |
| 2026-09-08 | 27.11 | 27.11 | 26.73 | 26.73 | -0.162% | 397 | -1.924% |
| 2026-09-04 | 26.69 | 26.80 | 26.64 | 26.77 | +0.882% | 2,069 | -2.082% |
| 2026-09-03 | 26.38 | 26.54 | 26.35 | 26.54 | +0.654% | 1,817 | -1.219% |
| 2026-09-02 | 26.38 | 26.44 | 26.36 | 26.36 | +1.333% | 360 | -0.573% |
| 2026-09-01 | 26.16 | 26.16 | 25.96 | 26.02 | -0.612% | 1,301 | +0.752% |
| 2026-08-31 | 26.17 | 26.18 | 26.17 | 26.18 | -0.515% | 1,393 | +0.135% |
| 2026-08-28 | 26.37 | 26.37 | 26.27 | 26.31 | -0.733% | 476 | -0.380% |
| 2026-08-27 | 26.50 | 26.66 | 26.50 | 26.51 | +1.175% | 681 | -1.111% |
| 2026-08-26 | 26.27 | 26.27 | 26.20 | 26.20 | -1.510% | 496 | +0.051% |
| 2026-08-25 | 26.54 | 26.60 | 26.54 | 26.60 | +0.042% | 3,240 | -1.460% |
| 2026-08-24 | 26.80 | 27.06 | 26.59 | 26.59 | -0.716% | 1,538 | -1.419% |
| 2026-08-21 | 26.59 | 26.78 | 26.57 | 26.78 | +2.097% | 1,603 | -2.125% |
| 2026-08-20 | 26.34 | 26.34 | 26.23 | 26.23 | -0.765% | 1,411 | -0.072% |
| 2026-08-19 | 26.65 | 26.65 | 26.43 | 26.43 | -0.234% | 2,354 | -0.837% |
| 2026-08-18 | 26.57 | 26.57 | 26.17 | 26.50 | -1.601% | 1,253 | -1.069% |
| 2026-08-17 | 26.87 | 26.93 | 26.81 | 26.93 | +0.451% | 626 | -2.653% |
| 2026-08-14 | 26.78 | 26.81 | 26.77 | 26.81 | +1.884% | 503 | -2.214% |
| 2026-08-13 | 26.50 | 26.50 | 26.31 | 26.31 | -0.022% | 980 | -0.371% |
| 2026-08-12 | 26.25 | 26.32 | 26.22 | 26.32 | +0.584% | 5,083 | -0.393% |
| 2026-08-11 | 26.17 | 26.20 | 26.16 | 26.16 | -0.348% | 77,127 | +0.189% |
| 2026-08-10 | 26.46 | 26.46 | 26.26 | 26.26 | -1.428% | 232 | -0.160% |
| 2026-08-07 | 26.53 | 26.64 | 26.50 | 26.64 | +0.529% | 1,598 | -1.586% |
| 2026-08-06 | 26.85 | 26.85 | 26.50 | 26.50 | +1.335% | 1,342 | -1.065% |
| 2026-08-05 | 26.41 | 26.41 | 26.15 | 26.15 | -0.737% | 118,537 | +0.256% |
| 2026-08-04 | 26.34 | 26.45 | 26.34 | 26.34 | +1.015% | 1,648 | -0.483% |
| 2026-08-03 | 26.02 | 26.08 | 26.02 | 26.08 | +1.599% | 325 | +0.528% |
| 2026-07-31 | 25.62 | 25.67 | 25.62 | 25.67 | -0.250% | 481 | +2.136% |
| 2026-07-30 | 25.50 | 25.92 | 25.40 | 25.73 | +1.805% | 2,286 | +1.880% |
| 2026-07-29 | 25.28 | 25.52 | 25.27 | 25.27 | -0.905% | 1,910 | +3.719% |
| 2026-07-28 | 25.49 | 25.50 | 25.49 | 25.50 | -0.211% | 746 | +2.780% |
| 2026-07-27 | 25.68 | 25.68 | 25.46 | 25.56 | +0.809% | 600 | +2.563% |
| 2026-07-24 | 25.43 | 25.57 | 25.35 | 25.35 | -0.949% | 746 | +3.392% |
| 2026-07-23 | 25.36 | 25.71 | 25.36 | 25.60 | +0.634% | 1,948 | +2.411% |
| 2026-07-22 | 25.52 | 25.57 | 25.43 | 25.43 | -1.569% | 1,060 | +3.060% |
| 2026-07-21 | 25.80 | 25.84 | 25.80 | 25.84 | +2.199% | 474 | +1.443% |
| 2026-07-20 | 25.40 | 25.40 | 25.28 | 25.28 | -0.317% | 587 | +3.674% |
| 2026-07-17 | 25.49 | 25.60 | 25.36 | 25.36 | -1.342% | 1,212 | +3.346% |
| 2026-07-16 | 25.82 | 25.92 | 25.66 | 25.71 | -0.142% | 2,216 | +1.959% |
| 2026-07-15 | 25.75 | 25.96 | 25.72 | 25.75 | +0.127% | 6,315 | +1.815% |
| 2026-07-14 | 25.98 | 25.98 | 25.71 | 25.71 | +0.444% | 3,049 | +1.944% |
| 2026-07-13 | 25.65 | 25.65 | 25.60 | 25.60 | -0.646% | 2,006 | +2.396% |
| 2026-07-10 | 25.69 | 25.77 | 25.66 | 25.77 | +0.075% | 996 | +1.734% |
| 2026-07-09 | 25.58 | 25.75 | 25.58 | 25.75 | +0.184% | 1,092 | +1.810% |
| 2026-07-08 | 25.83 | 25.83 | 25.63 | 25.70 | -0.792% | 3,886 | +1.998% |
| 2026-07-07 | 26.07 | 26.07 | 25.88 | 25.91 | -0.726% | 3,728 | +1.190% |
| 2026-07-06 | 26.16 | 26.25 | 26.07 | 26.09 | +0.710% | 3,283 | +0.455% |
| 2026-07-02 | 26.27 | 26.38 | 25.73 | 25.91 | -0.830% | 3,996 | +1.168% |
| 2026-07-01 | 26.16 | 26.25 | 26.12 | 26.13 | +0.923% | 11,147 | +0.329% |
| 2026-06-30 | 25.78 | 26.11 | 25.78 | 25.89 | -0.571% | 7,252 | +1.255% |
| 2026-06-29 | 25.82 | 26.05 | 25.82 | 26.04 | +0.411% | 2,193 | +0.677% |
| 2026-06-26 | 25.71 | 25.93 | 25.65 | 25.93 | +1.370% | 11,010 | +1.091% |
| 2026-06-25 | 25.50 | 25.72 | 25.50 | 25.58 | -0.323% | 3,637 | +2.476% |
| 2026-06-24 | 25.66 | 25.90 | 25.66 | 25.66 | -0.514% | 8,538 | +2.145% |
| 2026-06-23 | 25.60 | 25.80 | 25.60 | 25.80 | +0.784% | 4,959 | +1.620% |
| 2026-06-22 | 25.27 | 25.59 | 25.27 | 25.59 | +1.374% | 2,408 | +2.416% |
| 2026-06-18 | 24.88 | 25.25 | 24.79 | 25.25 | +1.175% | 1,715 | +3.823% |
| 2026-06-17 | 25.15 | 25.15 | 24.95 | 24.95 | -0.016% | 5,706 | +5.043% |
| 2026-06-16 | 24.96 | 24.96 | 24.96 | 24.96 | -0.780% | 399 | +5.026% |
| 2026-06-15 | 25.15 | 25.16 | 25.15 | 25.16 | -1.241% | 1,330 | +4.207% |
| 2026-06-12 | 25.61 | 25.61 | 25.47 | 25.47 | +0.606% | 307 | +2.914% |
| 2026-06-11 | 24.91 | 25.32 | 24.91 | 25.32 | +2.887% | 736 | +3.538% |
| 2026-06-10 | 24.68 | 24.68 | 24.61 | 24.61 | -0.878% | 286 | +6.527% |
| 2026-06-09 | 25.06 | 25.06 | 24.78 | 24.83 | +0.760% | 352 | +5.592% |
| 2026-06-08 | 24.71 | 24.71 | 24.63 | 24.64 | +0.409% | 245 | +6.394% |
| 2026-06-05 | 24.72 | 24.76 | 24.54 | 24.54 | -2.841% | 573 | +6.830% |
| 2026-06-04 | 24.92 | 25.28 | 24.91 | 25.25 | +2.642% | 3,472 | +3.795% |
| 2026-06-03 | 24.78 | 26.74 | 24.61 | 24.61 | -1.558% | 1,376 | +6.537% |
| 2026-06-02 | 25.02 | 25.02 | 24.93 | 24.99 | -0.381% | 702 | +4.878% |
| 2026-06-01 | 25.00 | 25.09 | 24.89 | 25.09 | +0.286% | 1,773 | +4.477% |
| 2026-05-29 | 25.04 | 25.09 | 25.02 | 25.02 | -0.608% | 2,811 | +4.776% |
| 2026-05-28 | 25.22 | 25.25 | 25.17 | 25.17 | +0.344% | 3,651 | +4.140% |
| 2026-05-27 | 25.19 | 25.19 | 25.09 | 25.09 | -0.061% | 2,135 | +4.498% |
| 2026-05-26 | 24.94 | 25.18 | 24.94 | 25.10 | +2.017% | 2,486 | +4.434% |
| 2026-05-22 | 24.57 | 24.65 | 24.55 | 24.60 | +1.130% | 10,178 | +6.541% |
| 2026-05-21 | 24.15 | 24.40 | 24.15 | 24.33 | -0.259% | 1,907 | +7.744% |
| 2026-05-20 | 23.89 | 24.39 | 23.88 | 24.39 | +2.324% | 6,470 | +7.465% |
| 2026-05-19 | 23.84 | 24.09 | 23.82 | 23.84 | -2.090% | 3,665 | +9.962% |
| 2026-05-18 | 24.31 | 24.36 | 24.25 | 24.35 | +0.629% | 1,189 | +7.664% |
| 2026-05-15 | 24.36 | 24.36 | 24.20 | 24.20 | -2.526% | 3,125 | +8.341% |
| 2026-05-14 | 24.86 | 24.89 | 24.80 | 24.82 | -0.562% | 1,784 | +5.605% |
| 2026-05-13 | 24.78 | 25.03 | 24.78 | 24.96 | +0.449% | 1,517 | +5.011% |
| 2026-05-12 | 24.65 | 25.18 | 24.65 | 24.85 | 0.000% | 90,493 | +5.482% |