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%
SGRT — SMART Earnings Growth 30 ETF
NYSE ArcaSMART Earnings Growth 30 ETF
$35.71
-0.08(-0.21%)
- O
- 35.40
- H
- 35.74
- L
- 35.29
- V
- 35.54K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.71
Period Return+78.54%
Period High$38.43
Period Low$19.66
Avg Daily Volume43.1K
Total Trading Days285
SGRT — Historical OHLCV Price & Volume Table
Aug 20, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $35.40 | $35.74 | $35.29 | $35.71 | $-0.08 | -0.21% | 35,543 | $35.61 | $35.29 $35.74 |
| Oct 6, 2026 | $35.92 | $36.00 | $35.78 | $35.78 | +$0.26 | +0.72% | 22,770 | $35.92 | $35.78 $36.00 |
| Oct 5, 2026 | $35.33 | $35.58 | $35.11 | $35.52 | +$0.10 | +0.29% | 17,386 | $35.38 | $35.11 $35.58 |
| Oct 2, 2026 | $34.99 | $35.47 | $34.97 | $35.42 | +$0.74 | +2.13% | 28,631 | $35.24 | $34.97 $35.47 |
| Oct 1, 2026 | $34.37 | $34.74 | $34.21 | $34.68 | +$0.46 | +1.34% | 41,657 | $34.55 | $34.21 $34.74 |
| Sep 30, 2026 | $34.24 | $34.41 | $34.22 | $34.22 | +$0.22 | +0.65% | 10,534 | $34.32 | $34.22 $34.41 |
| Sep 29, 2026 | $34.50 | $34.50 | $33.85 | $34.00 | +$0.01 | +0.03% | 11,362 | $34.01 | $33.85 $34.50 |
| Sep 28, 2026 | $34.00 | $34.16 | $33.78 | $33.99 | $-0.39 | -1.12% | 28,842 | $34.04 | $33.78 $34.16 |
| Sep 25, 2026 | $34.44 | $34.48 | $34.17 | $34.38 | +$0.56 | +1.64% | 18,775 | $34.36 | $34.17 $34.48 |
| Sep 24, 2026 | $33.72 | $33.92 | $33.71 | $33.82 | $-0.19 | -0.56% | 71,524 | $33.86 | $33.71 $33.92 |
| Sep 23, 2026 | $34.13 | $34.16 | $33.82 | $34.01 | +$0.00 | +0.00% | 23,385 | $34.02 | $33.82 $34.16 |
| Sep 22, 2026 | $33.80 | $34.10 | $33.80 | $34.01 | +$0.16 | +0.47% | 11,867 | $34.01 | $33.80 $34.10 |
| Sep 21, 2026 | $33.69 | $33.99 | $33.52 | $33.85 | +$0.37 | +1.11% | 45,231 | $33.75 | $33.52 $33.99 |
| Sep 18, 2026 | $33.38 | $33.51 | $33.21 | $33.48 | +$0.18 | +0.54% | 15,333 | $33.37 | $33.21 $33.51 |
| Sep 17, 2026 | $33.09 | $33.46 | $32.87 | $33.30 | +$0.73 | +2.24% | 20,009 | $33.27 | $32.87 $33.46 |
| Sep 16, 2026 | $32.71 | $32.95 | $32.38 | $32.57 | +$0.09 | +0.28% | 15,240 | $32.79 | $32.38 $32.95 |
| Sep 15, 2026 | $32.47 | $32.70 | $32.46 | $32.48 | +$0.03 | +0.09% | 16,012 | $32.49 | $32.46 $32.70 |
| Sep 14, 2026 | $32.52 | $32.74 | $32.28 | $32.45 | $-0.76 | -2.28% | 20,257 | $32.53 | $32.28 $32.74 |
| Sep 11, 2026 | $33.04 | $33.42 | $33.04 | $33.21 | +$0.41 | +1.25% | 19,519 | $33.25 | $33.04 $33.42 |
| Sep 10, 2026 | $32.90 | $33.26 | $32.80 | $32.80 | $-0.66 | -1.99% | 25,218 | $33.00 | $32.80 $33.26 |
| Sep 9, 2026 | $33.28 | $33.65 | $33.28 | $33.46 | +$0.43 | +1.30% | 18,218 | $33.54 | $33.28 $33.65 |
| Sep 8, 2026 | $32.86 | $33.17 | $32.74 | $33.03 | +$0.44 | +1.35% | 22,652 | $33.03 | $32.74 $33.17 |
| Sep 4, 2026 | $31.94 | $32.64 | $31.94 | $32.59 | +$0.62 | +1.94% | 7,873 | $32.43 | $31.94 $32.64 |
| Sep 3, 2026 | $31.84 | $32.11 | $31.42 | $31.97 | +$0.31 | +0.97% | 22,248 | $31.76 | $31.42 $32.11 |
| Sep 2, 2026 | $31.20 | $31.74 | $31.14 | $31.66 | +$0.59 | +1.90% | 10,647 | $31.47 | $31.14 $31.74 |
| Sep 1, 2026 | $31.15 | $31.33 | $30.89 | $31.07 | $-0.39 | -1.23% | 22,601 | $31.07 | $30.89 $31.33 |
| Aug 31, 2026 | $31.52 | $31.63 | $31.28 | $31.46 | +$0.04 | +0.11% | 27,407 | $31.47 | $31.28 $31.63 |
| Aug 28, 2026 | $31.78 | $32.00 | $31.42 | $31.42 | $-0.46 | -1.44% | 13,627 | $31.69 | $31.42 $32.00 |
| Aug 27, 2026 | $32.01 | $32.01 | $31.61 | $31.88 | +$0.08 | +0.25% | 27,449 | $31.71 | $31.61 $32.01 |
| Aug 26, 2026 | $31.41 | $31.90 | $31.41 | $31.80 | +$0.33 | +1.05% | 29,563 | $31.78 | $31.41 $31.90 |