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%
SMCO — Hilton Small-MidCap Opportunity ETF
NasdaqHilton Small-MidCap Opportunity ETF
$27.95
-0.36(-1.27%)
- O
- 28.18
- H
- 28.18
- L
- 27.86
- V
- 7.41K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.95
Period Return+22.16%
Period High$31.17
Period Low$22.62
Avg Daily Volume15.8K
Total Trading Days365
SMCO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $28.18 | $28.18 | $27.86 | $27.95 | $-0.36 | -1.27% | 7,412 | $27.99 | $27.86 $28.18 |
| Oct 6, 2026 | $28.32 | $28.37 | $28.22 | $28.31 | +$0.20 | +0.73% | 15,542 | $28.31 | $28.22 $28.37 |
| Oct 5, 2026 | $27.86 | $28.18 | $27.79 | $28.11 | +$0.15 | +0.55% | 2,565 | $28.01 | $27.79 $28.18 |
| Oct 2, 2026 | $28.00 | $28.04 | $27.95 | $27.95 | +$0.30 | +1.09% | 6,101 | $27.99 | $27.95 $28.04 |
| Oct 1, 2026 | $27.36 | $27.71 | $27.36 | $27.65 | +$0.20 | +0.74% | 15,023 | $27.52 | $27.36 $27.71 |
| Sep 30, 2026 | $27.58 | $27.59 | $27.43 | $27.45 | $-0.13 | -0.47% | 10,386 | $27.52 | $27.43 $27.59 |
| Sep 29, 2026 | $27.55 | $27.60 | $27.37 | $27.58 | $-0.02 | -0.06% | 6,541 | $27.45 | $27.37 $27.60 |
| Sep 28, 2026 | $27.70 | $27.70 | $27.48 | $27.59 | $-0.12 | -0.43% | 42,058 | $27.50 | $27.48 $27.70 |
| Sep 25, 2026 | $27.77 | $27.82 | $27.63 | $27.71 | +$0.01 | +0.04% | 21,969 | $27.70 | $27.63 $27.82 |
| Sep 24, 2026 | $27.76 | $27.79 | $27.64 | $27.70 | $-0.20 | -0.70% | 13,461 | $27.72 | $27.64 $27.79 |
| Sep 23, 2026 | $27.96 | $28.08 | $27.89 | $27.89 | $-0.18 | -0.63% | 5,455 | $27.97 | $27.89 $28.08 |
| Sep 22, 2026 | $28.16 | $28.16 | $28.05 | $28.07 | $-0.03 | -0.12% | 5,836 | $28.11 | $28.05 $28.16 |
| Sep 21, 2026 | $28.10 | $28.17 | $28.05 | $28.10 | +$0.10 | +0.35% | 33,574 | $28.12 | $28.05 $28.17 |
| Sep 18, 2026 | $28.07 | $28.07 | $27.95 | $28.00 | $-0.12 | -0.44% | 5,812 | $27.98 | $27.95 $28.07 |
| Sep 17, 2026 | $28.31 | $28.31 | $28.13 | $28.13 | +$0.12 | +0.42% | 6,108 | $28.20 | $28.13 $28.31 |
| Sep 16, 2026 | $28.24 | $28.34 | $27.92 | $28.01 | $-0.12 | -0.43% | 26,489 | $28.16 | $27.92 $28.34 |
| Sep 15, 2026 | $28.14 | $28.32 | $28.12 | $28.13 | $-0.10 | -0.35% | 23,830 | $28.14 | $28.12 $28.32 |
| Sep 14, 2026 | $28.22 | $28.33 | $28.18 | $28.23 | $-0.16 | -0.57% | 99,969 | $28.23 | $28.18 $28.33 |
| Sep 11, 2026 | $28.21 | $28.44 | $28.21 | $28.39 | +$0.18 | +0.63% | 15,130 | $28.34 | $28.21 $28.44 |
| Sep 10, 2026 | $27.92 | $28.29 | $27.92 | $28.21 | $-0.13 | -0.45% | 26,542 | $28.15 | $27.92 $28.29 |
| Sep 9, 2026 | $28.53 | $28.53 | $28.34 | $28.34 | $-0.34 | -1.20% | 5,851 | $28.44 | $28.34 $28.53 |
| Sep 8, 2026 | $28.77 | $28.86 | $28.68 | $28.68 | $-0.20 | -0.70% | 15,543 | $28.77 | $28.68 $28.86 |
| Sep 4, 2026 | $29.44 | $29.44 | $28.79 | $28.89 | +$0.04 | +0.13% | 25,406 | $28.89 | $28.79 $29.44 |
| Sep 3, 2026 | $28.92 | $28.92 | $28.63 | $28.85 | +$0.05 | +0.18% | 14,044 | $28.83 | $28.63 $28.92 |
| Sep 2, 2026 | $28.65 | $28.86 | $28.65 | $28.80 | +$0.18 | +0.62% | 19,416 | $28.82 | $28.65 $28.86 |
| Sep 1, 2026 | $28.76 | $28.82 | $28.62 | $28.62 | $-0.30 | -1.02% | 21,719 | $28.70 | $28.62 $28.82 |
| Aug 31, 2026 | $28.86 | $28.94 | $28.84 | $28.92 | $-0.08 | -0.28% | 12,677 | $28.87 | $28.84 $28.94 |
| Aug 28, 2026 | $29.31 | $29.31 | $28.99 | $29.00 | $-0.28 | -0.97% | 14,591 | $29.12 | $28.99 $29.31 |
| Aug 27, 2026 | $29.43 | $29.43 | $29.24 | $29.28 | $-0.23 | -0.78% | 18,408 | $29.30 | $29.24 $29.43 |
| Aug 26, 2026 | $29.45 | $29.57 | $29.45 | $29.51 | +$0.07 | +0.23% | 2,741 | $29.52 | $29.45 $29.57 |