NYSE Arca · SSCP · ETF
SMART Small Cap ETF (SSCP) ETF price history
Every NYSE Arca trading session of SMART Small Cap ETF from May 13, 2026 to Nov 12, 2026: 128 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SSCP adjusted close, 2026 to 2026
- $26.93
- All time high, 2026
- $27.11
- 52 week high, $23.82 low
- 128
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SSCP key facts
- SMART Small Cap ETF (SSCP) closed at $24.91 on Nov 12, 2026 on NYSE Arca.
- SSCP's all time high close is $26.93, set on Aug 17, 2026; its all time low close is $23.84 on May 19, 2026.
- SSCP's 52 week range is $23.82 to $27.11.
- SSCP's deepest drawdown was -7.8% from Aug 17, 2026 to Nov 10, 2026.
- DataCedar holds 128 daily sessions of SSCP history from May 13, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SSCP price chart, 2026 to 2026
SSCP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -5.4% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 13, 2026 | -0.2% |
SSCP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $26.93 on Aug 17, 2026
- All time low close
- $23.84 on May 19, 2026
- 52 week high
- $27.11 on Sep 8, 2026
- 52 week low
- $23.82 on May 19, 2026
- Deepest drawdown
- -7.8% from Aug 17, 2026 to Nov 10, 2026, not yet recovered
- Best single session
- +2.9% on Jun 11, 2026
- Worst single session
- -2.9% on Jun 5, 2026
- Volatility, 1 year annualised
- 18.0%
- Sessions closing higher, 1 year
- 46%
SSCP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 13, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.78 | $27.11 | $23.82 | $24.91 | n/a | 615.2K | 128 |
SSCP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $24.91 | -3.7% |
| October 2026 | $25.87 | +1.5% |
| September 2026 | $25.50 | -2.6% |
| August 2026 | $26.18 | +2.0% |
| July 2026 | $25.67 | -0.8% |
| June 2026 | $25.89 | +3.5% |
| May 2026 | $25.02 | n/a |
About the SSCP data
Daily bars. 128 sessions from May 13, 2026 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 13, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASSCP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SROI Calamos Antetokounmpo Global Sustainable Equities ETF
- SRS ProShares UltraShort Real Estate
- SRTY ProShares UltraPro Short Russell2000
- SRVR Pacer Data & Infrastructure Real Estate ETF
- SSFI Day Hagan Smart Sector Fixed Income ETF
- SSG ProShares UltraShort Semiconductors
- SSMG Virtus Silvant Small/Mid Growth ETF
- SSO ProShares Ultra S&P500
Common questions
SSCP share price history
