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%
SMLF — iShares U.S. Small Cap Equity Factor ETF
NYSE ArcaiShares U.S. Small Cap Equity Factor ETF
$84.63
-1.07(-1.25%)
- O
- 85.10
- H
- 85.10
- L
- 84.26
- V
- 274.27K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$84.63
Period Return+39.45%
Period High$90.74
Period Low$59.64
Avg Daily Volume185.2K
Total Trading Days365
SMLF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $85.10 | $85.10 | $84.26 | $84.63 | $-1.07 | -1.25% | 274,271 | $84.71 | $84.26 $85.10 |
| Oct 6, 2026 | $86.11 | $86.26 | $85.60 | $85.70 | +$0.04 | +0.05% | 192,205 | $85.84 | $85.60 $86.26 |
| Oct 5, 2026 | $85.08 | $86.04 | $84.67 | $85.66 | +$0.66 | +0.78% | 265,514 | $85.55 | $84.67 $86.04 |
| Oct 2, 2026 | $84.97 | $85.37 | $84.79 | $85.00 | +$0.79 | +0.94% | 146,664 | $85.02 | $84.79 $85.37 |
| Oct 1, 2026 | $83.60 | $84.47 | $83.00 | $84.21 | +$0.65 | +0.78% | 270,483 | $83.73 | $83.00 $84.47 |
| Sep 30, 2026 | $84.37 | $84.37 | $83.56 | $83.56 | $-0.39 | -0.46% | 121,729 | $83.94 | $83.56 $84.37 |
| Sep 29, 2026 | $84.23 | $84.46 | $83.51 | $83.95 | $-0.17 | -0.20% | 169,594 | $83.78 | $83.51 $84.46 |
| Sep 28, 2026 | $84.23 | $84.58 | $83.69 | $84.12 | $-0.67 | -0.79% | 200,837 | $84.08 | $83.69 $84.58 |
| Sep 25, 2026 | $84.74 | $85.16 | $84.36 | $84.79 | +$0.22 | +0.26% | 165,441 | $84.74 | $84.36 $85.16 |
| Sep 24, 2026 | $84.32 | $84.78 | $83.93 | $84.57 | $-0.13 | -0.15% | 175,214 | $84.40 | $83.93 $84.78 |
| Sep 23, 2026 | $85.42 | $85.61 | $84.62 | $84.70 | $-0.97 | -1.13% | 123,056 | $85.00 | $84.62 $85.61 |
| Sep 22, 2026 | $85.85 | $86.01 | $85.27 | $85.67 | +$0.27 | +0.32% | 175,204 | $85.68 | $85.27 $86.01 |
| Sep 21, 2026 | $85.51 | $85.54 | $85.01 | $85.40 | +$0.60 | +0.71% | 145,292 | $85.37 | $85.01 $85.54 |
| Sep 18, 2026 | $85.25 | $85.25 | $84.53 | $84.80 | $-0.48 | -0.56% | 172,483 | $84.74 | $84.53 $85.25 |
| Sep 17, 2026 | $85.76 | $85.97 | $85.25 | $85.28 | +$0.64 | +0.76% | 130,796 | $85.44 | $85.25 $85.97 |
| Sep 16, 2026 | $85.17 | $85.58 | $83.77 | $84.64 | $-0.25 | -0.29% | 130,628 | $85.10 | $83.77 $85.58 |
| Sep 15, 2026 | $85.45 | $85.45 | $84.66 | $84.89 | $-0.78 | -0.91% | 284,807 | $85.04 | $84.66 $85.45 |
| Sep 14, 2026 | $85.57 | $86.13 | $85.41 | $85.67 | $-0.45 | -0.52% | 126,668 | $85.73 | $85.41 $86.13 |
| Sep 11, 2026 | $86.18 | $86.39 | $85.93 | $86.12 | +$0.80 | +0.94% | 115,239 | $86.19 | $85.93 $86.39 |
| Sep 10, 2026 | $85.56 | $85.94 | $85.26 | $85.32 | $-0.94 | -1.09% | 216,684 | $85.47 | $85.26 $85.94 |
| Sep 9, 2026 | $87.05 | $87.21 | $86.25 | $86.26 | $-1.08 | -1.24% | 103,683 | $86.50 | $86.25 $87.21 |
| Sep 8, 2026 | $87.98 | $87.98 | $87.29 | $87.34 | $-0.81 | -0.92% | 121,209 | $87.69 | $87.29 $87.98 |
| Sep 4, 2026 | $87.66 | $88.22 | $87.61 | $88.15 | +$0.18 | +0.20% | 286,333 | $88.07 | $87.61 $88.22 |
| Sep 3, 2026 | $87.90 | $88.01 | $87.33 | $87.97 | +$0.60 | +0.69% | 251,303 | $87.88 | $87.33 $88.01 |
| Sep 2, 2026 | $86.82 | $87.46 | $86.71 | $87.37 | +$0.76 | +0.88% | 140,485 | $87.29 | $86.71 $87.46 |
| Sep 1, 2026 | $87.18 | $87.44 | $86.50 | $86.61 | $-1.12 | -1.28% | 702,677 | $86.75 | $86.50 $87.44 |
| Aug 31, 2026 | $88.08 | $88.08 | $87.49 | $87.73 | $-0.54 | -0.61% | 123,572 | $87.62 | $87.49 $88.08 |
| Aug 28, 2026 | $89.51 | $89.55 | $88.24 | $88.27 | $-1.08 | -1.21% | 130,204 | $88.67 | $88.24 $89.55 |
| Aug 27, 2026 | $89.34 | $89.49 | $89.06 | $89.35 | +$0.24 | +0.27% | 100,624 | $89.34 | $89.06 $89.49 |
| Aug 26, 2026 | $88.68 | $89.37 | $88.68 | $89.11 | +$0.19 | +0.21% | 139,133 | $89.15 | $88.68 $89.37 |