MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
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%
SEMG — Suncoast Select Growth ETF
NYSE ArcaSuncoast Select Growth ETF
$28.34
-0.07(-0.26%)
- O
- 28.30
- H
- 28.36
- L
- 28.24
- V
- 6.69K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$28.34
Period Return+140.78%
Period High$28.55
Period Low$8.10
Avg Daily Volume905.5K
Total Trading Days365
SEMG — Historical OHLCV Price & Volume Table
Jul 1, 2019 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.30 | $28.36 | $28.24 | $28.34 | $-0.07 | -0.26% | 6,693 | $28.33 | $28.24 $28.36 |
| Oct 6, 2026 | $28.46 | $28.55 | $28.37 | $28.41 | +$0.11 | +0.40% | 2,501 | $28.48 | $28.37 $28.55 |
| Oct 5, 2026 | $28.00 | $28.30 | $28.00 | $28.30 | +$0.32 | +1.15% | 2,220 | $28.12 | $28.00 $28.30 |
| Oct 2, 2026 | $28.02 | $28.05 | $27.93 | $27.98 | +$0.21 | +0.77% | 2,579 | $28.01 | $27.93 $28.05 |
| Oct 1, 2026 | $27.79 | $27.80 | $27.68 | $27.77 | +$0.10 | +0.36% | 9,017 | $27.72 | $27.68 $27.80 |
| Sep 30, 2026 | $27.75 | $27.88 | $27.67 | $27.67 | $-0.03 | -0.10% | 1,822 | $27.78 | $27.67 $27.88 |
| Sep 29, 2026 | $27.75 | $27.75 | $27.63 | $27.69 | +$0.04 | +0.16% | 4,049 | $27.70 | $27.63 $27.75 |
| Sep 28, 2026 | $27.74 | $27.74 | $27.63 | $27.65 | $-0.10 | -0.36% | 2,296 | $27.69 | $27.63 $27.74 |
| Sep 25, 2026 | $27.60 | $27.75 | $27.60 | $27.75 | +$0.15 | +0.54% | 1,507 | $27.67 | $27.60 $27.75 |
| Sep 24, 2026 | $27.51 | $27.63 | $27.51 | $27.60 | +$0.09 | +0.33% | 6,672 | $27.53 | $27.51 $27.63 |
| Sep 23, 2026 | $27.58 | $27.61 | $27.51 | $27.51 | $-0.27 | -0.97% | 8,018 | $27.57 | $27.51 $27.61 |
| Sep 22, 2026 | $27.88 | $27.92 | $27.78 | $27.78 | $-0.07 | -0.24% | 8,736 | $27.84 | $27.78 $27.92 |
| Sep 21, 2026 | $27.61 | $27.85 | $27.61 | $27.85 | +$0.49 | +1.79% | 2,559 | $27.75 | $27.61 $27.85 |
| Sep 18, 2026 | $27.36 | $27.37 | $27.28 | $27.36 | +$0.07 | +0.26% | 8,952 | $27.31 | $27.28 $27.37 |
| Sep 17, 2026 | $27.25 | $27.29 | $27.23 | $27.29 | +$0.24 | +0.90% | 2,831 | $27.25 | $27.23 $27.29 |
| Sep 16, 2026 | $27.23 | $27.26 | $27.04 | $27.04 | $-0.12 | -0.44% | 3,854 | $27.23 | $27.04 $27.26 |
| Sep 15, 2026 | $27.16 | $27.18 | $27.13 | $27.16 | $-0.15 | -0.55% | 15,386 | $27.15 | $27.13 $27.18 |
| Sep 14, 2026 | $27.26 | $27.33 | $27.17 | $27.31 | $-0.03 | -0.09% | 6,721 | $27.30 | $27.17 $27.33 |
| Sep 11, 2026 | $27.34 | $27.39 | $27.31 | $27.34 | +$0.25 | +0.92% | 8,518 | $27.36 | $27.31 $27.39 |
| Sep 10, 2026 | $27.12 | $27.14 | $27.08 | $27.09 | $-0.18 | -0.64% | 3,240 | $27.11 | $27.08 $27.14 |
| Sep 9, 2026 | $27.28 | $27.29 | $27.24 | $27.26 | $-0.19 | -0.69% | 5,375 | $27.27 | $27.24 $27.29 |
| Sep 8, 2026 | $27.55 | $27.55 | $27.44 | $27.45 | $-0.34 | -1.22% | 27,205 | $27.48 | $27.44 $27.55 |
| Sep 4, 2026 | $27.90 | $27.92 | $27.76 | $27.79 | $-0.07 | -0.25% | 9,215 | $27.88 | $27.76 $27.92 |
| Sep 3, 2026 | $27.69 | $27.92 | $27.69 | $27.86 | +$0.24 | +0.85% | 3,775 | $27.84 | $27.69 $27.92 |
| Sep 2, 2026 | $27.67 | $27.70 | $27.63 | $27.63 | +$0.07 | +0.24% | 3,895 | $27.66 | $27.63 $27.70 |
| Sep 1, 2026 | $27.53 | $27.62 | $27.53 | $27.56 | $-0.15 | -0.54% | 7,969 | $27.55 | $27.53 $27.62 |
| Aug 31, 2026 | $27.72 | $27.72 | $27.70 | $27.71 | $-0.25 | -0.88% | 1,535 | $27.71 | $27.70 $27.72 |
| Aug 28, 2026 | $28.00 | $28.17 | $27.92 | $27.96 | +$0.04 | +0.15% | 16,337 | $28.00 | $27.92 $28.17 |
| Aug 27, 2026 | $27.75 | $27.91 | $27.75 | $27.91 | +$0.27 | +0.99% | 1,222 | $27.84 | $27.75 $27.91 |
| Aug 26, 2026 | $27.75 | $27.75 | $27.61 | $27.64 | $-0.08 | -0.28% | 2,882 | $27.66 | $27.61 $27.75 |