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%
SMMD — iShares Russell 2500 ETF
Cboe BZXiShares Russell 2500 ETF
$85.85
-1.27(-1.46%)
- O
- 86.49
- H
- 86.49
- L
- 85.51
- V
- 242.33K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$85.85
Period Return+40.74%
Period High$93.42
Period Low$59.97
Avg Daily Volume249.0K
Total Trading Days365
SMMD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $86.49 | $86.49 | $85.51 | $85.85 | $-1.27 | -1.46% | 242,328 | $85.87 | $85.51 $86.49 |
| Oct 6, 2026 | $87.67 | $87.67 | $86.95 | $87.12 | +$0.02 | +0.02% | 174,824 | $87.26 | $86.95 $87.67 |
| Oct 5, 2026 | $86.82 | $87.52 | $86.24 | $87.10 | +$0.47 | +0.54% | 368,267 | $87.00 | $86.24 $87.52 |
| Oct 2, 2026 | $86.79 | $87.25 | $86.50 | $86.63 | +$0.75 | +0.87% | 326,497 | $86.90 | $86.50 $87.25 |
| Oct 1, 2026 | $85.29 | $86.25 | $84.84 | $85.88 | +$0.36 | +0.42% | 246,017 | $85.48 | $84.84 $86.25 |
| Sep 30, 2026 | $86.40 | $86.63 | $85.42 | $85.52 | $-0.42 | -0.49% | 418,950 | $85.85 | $85.42 $86.63 |
| Sep 29, 2026 | $86.02 | $86.11 | $85.34 | $85.94 | $-0.01 | -0.01% | 457,838 | $85.66 | $85.34 $86.11 |
| Sep 28, 2026 | $86.01 | $86.44 | $85.61 | $85.95 | $-0.69 | -0.80% | 1,675,021 | $85.99 | $85.61 $86.44 |
| Sep 25, 2026 | $86.81 | $87.02 | $86.18 | $86.64 | +$0.22 | +0.25% | 275,575 | $86.65 | $86.18 $87.02 |
| Sep 24, 2026 | $86.65 | $86.77 | $85.88 | $86.42 | $-0.29 | -0.33% | 1,313,512 | $86.41 | $85.88 $86.77 |
| Sep 23, 2026 | $87.69 | $87.69 | $86.69 | $86.71 | $-1.24 | -1.41% | 558,228 | $87.08 | $86.69 $87.69 |
| Sep 22, 2026 | $88.28 | $88.28 | $87.56 | $87.95 | +$0.43 | +0.49% | 950,942 | $87.91 | $87.56 $88.28 |
| Sep 21, 2026 | $88.07 | $88.07 | $87.24 | $87.52 | +$0.55 | +0.63% | 348,099 | $87.60 | $87.24 $88.07 |
| Sep 18, 2026 | $87.47 | $87.53 | $86.75 | $86.97 | $-0.46 | -0.53% | 511,417 | $86.99 | $86.75 $87.53 |
| Sep 17, 2026 | $88.35 | $88.35 | $87.43 | $87.43 | +$0.37 | +0.42% | 375,097 | $87.61 | $87.43 $88.35 |
| Sep 16, 2026 | $87.81 | $87.99 | $86.17 | $87.06 | $-0.44 | -0.50% | 313,356 | $87.47 | $86.17 $87.99 |
| Sep 15, 2026 | $88.03 | $88.03 | $87.24 | $87.50 | $-0.84 | -0.95% | 285,516 | $87.51 | $87.24 $88.03 |
| Sep 14, 2026 | $88.25 | $88.76 | $88.08 | $88.34 | $-0.26 | -0.29% | 288,960 | $88.35 | $88.08 $88.76 |
| Sep 11, 2026 | $88.92 | $89.08 | $88.47 | $88.60 | +$0.45 | +0.51% | 464,278 | $88.67 | $88.47 $89.08 |
| Sep 10, 2026 | $88.16 | $88.67 | $87.92 | $88.15 | $-0.83 | -0.93% | 373,908 | $88.21 | $87.92 $88.67 |
| Sep 9, 2026 | $90.02 | $90.02 | $88.91 | $88.98 | $-1.18 | -1.30% | 334,502 | $89.26 | $88.91 $90.02 |
| Sep 8, 2026 | $90.91 | $90.91 | $90.02 | $90.15 | $-0.52 | -0.57% | 302,870 | $90.33 | $90.02 $90.91 |
| Sep 4, 2026 | $90.25 | $90.81 | $90.07 | $90.67 | +$0.16 | +0.18% | 196,254 | $90.56 | $90.07 $90.81 |
| Sep 3, 2026 | $90.65 | $90.65 | $89.87 | $90.51 | +$0.60 | +0.67% | 372,699 | $90.41 | $89.87 $90.65 |
| Sep 2, 2026 | $89.54 | $90.09 | $89.41 | $89.91 | +$0.73 | +0.82% | 593,104 | $90.38 | $89.41 $90.09 |
| Sep 1, 2026 | $89.92 | $89.92 | $88.96 | $89.18 | $-1.06 | -1.17% | 368,665 | $89.30 | $88.96 $89.92 |
| Aug 31, 2026 | $90.75 | $90.75 | $89.90 | $90.24 | $-0.47 | -0.52% | 469,793 | $90.06 | $89.90 $90.75 |
| Aug 28, 2026 | $91.87 | $92.02 | $90.65 | $90.71 | $-1.02 | -1.11% | 376,903 | $90.84 | $90.65 $92.02 |
| Aug 27, 2026 | $91.87 | $92.01 | $91.48 | $91.73 | +$0.16 | +0.17% | 224,314 | $91.76 | $91.48 $92.01 |
| Aug 26, 2026 | $91.15 | $91.98 | $91.06 | $91.57 | $-0.03 | -0.03% | 144,683 | $91.68 | $91.06 $91.98 |