S&P 500$7,500.58
+1.08%
2m
DOW 30$51,564.70
+0.14%
2m
NASDAQ 100$30,406.19
+2.48%
2m
Russell 2000$295.59
+1.97%
2m
Russell 1000$408.41
+1.07%
2m
S&P 400$3,791.48
+1.13%
2m
S&P 600$1,744.11
+1.82%
2m

HRB ACTV SML (SMLL)

NYSE

$20.68+$0.01 (+0.07%)

Price as of Jun 18, 2026 4:04 PM EDT

2.08%
1-Year Change

1 Month
+2.87%

Low Price$20.23

High Price$20.82
3 Months
+8.02%

Low Price$18.58

High Price$20.82
1 Year
+2.08%

Low Price$18.58

High Price$22.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/18/2026	20.66	20.66	20.66	20.66	+1.06%	104
06/17/2026	20.85	20.98	20.45	20.45	-1.79%	1,459
06/16/2026	20.85	20.85	20.82	20.82	+0.58%	215
06/15/2026	20.81	20.81	20.70	20.70	-0.20%	109
06/12/2026	20.74	20.74	20.74	20.74	+0.83%	134
06/11/2026	20.57	20.57	20.57	20.57	+1.12%	211
06/10/2026	20.46	20.50	20.27	20.34	-0.96%	6,044
06/09/2026	20.29	20.54	20.29	20.54	+1.54%	547
06/08/2026	20.40	20.40	20.23	20.23	-0.79%	20,800
06/05/2026	20.39	20.39	20.39	20.39	-0.79%	138
06/04/2026	20.53	20.55	20.53	20.55	+1.29%	450
06/03/2026	20.25	20.31	20.25	20.29	-1.27%	25,962
06/02/2026	20.51	20.55	20.51	20.55	-0.87%	648
06/01/2026	20.46	20.73	20.46	20.73	+1.22%	894
05/29/2026	20.48	20.48	20.48	20.48	+0.18%	3
05/28/2026	20.42	20.45	20.42	20.45	+0.22%	606
05/27/2026	20.51	20.53	20.40	20.40	-0.20%	1,554
05/26/2026	20.46	20.48	20.44	20.44	+0.46%	1,117
05/22/2026	20.30	20.35	20.30	20.35	+0.88%	536
05/21/2026	19.99	20.18	19.99	20.17	+0.27%	672
05/20/2026	19.82	20.12	19.82	20.12	+1.63%	1,461
05/19/2026	19.94	19.94	19.79	19.79	-1.46%	621
05/18/2026	19.82	20.08	19.82	20.08	+1.12%	201
05/15/2026	19.86	19.86	19.86	19.86	-1.06%	57
05/14/2026	20.07	20.07	20.07	20.07	-0.14%	4
05/13/2026	20.07	20.10	20.07	20.10	-1.32%	21,283
05/12/2026	20.27	20.39	20.27	20.37	-0.83%	2,606
05/11/2026	20.68	20.68	20.54	20.54	-0.75%	264
05/08/2026	20.57	20.71	20.57	20.70	+0.91%	1,115
05/07/2026	20.51	20.51	20.51	20.51	-0.005%	177
05/06/2026	20.54	20.54	20.51	20.51	-0.009%	353
05/05/2026	20.56	20.56	20.51	20.51	+1.14%	311
05/04/2026	20.44	20.44	20.28	20.28	-0.69%	250
05/01/2026	20.42	20.42	20.42	20.42	-0.26%	54
04/30/2026	20.48	20.48	20.47	20.47	+0.46%	1,561
04/29/2026	20.38	20.38	20.38	20.38	-1.02%	11
04/28/2026	20.59	20.59	20.59	20.59	+0.12%	90
04/27/2026	20.57	20.57	20.57	20.57	+0.40%	100
04/24/2026	20.40	20.48	20.39	20.48	+0.02%	3,717
04/23/2026	20.61	20.64	20.36	20.48	-0.85%	5,588
04/22/2026	20.61	20.65	20.56	20.65	+0.49%	6,271
04/21/2026	20.75	20.90	20.53	20.55	-0.20%	22,521
04/20/2026	20.57	20.60	20.57	20.59	+1.12%	20,302
04/17/2026	20.30	20.55	20.30	20.36	+1.54%	2,935
04/16/2026	20.20	20.20	20.02	20.06	+0.02%	940
04/15/2026	20.02	20.05	20.00	20.05	+0.69%	931
04/14/2026	19.95	19.95	19.87	19.92	+0.04%	1,373
04/13/2026	19.51	19.91	19.51	19.91	+1.84%	2,206
04/10/2026	19.52	19.55	19.52	19.55	-0.60%	645
04/09/2026	19.67	19.67	19.67	19.67	+0.45%	965
04/08/2026	19.71	19.71	19.58	19.58	+2.20%	446
04/07/2026	19.29	19.29	19.12	19.16	-0.29%	434
04/06/2026	19.12	19.21	19.12	19.21	+0.66%	423
04/02/2026	19.01	19.08	19.01	19.08	+0.06%	314
04/01/2026	19.18	19.18	19.07	19.07	+0.37%	5,271
03/31/2026	18.82	19.03	18.78	19.00	+1.83%	2,652
03/30/2026	18.66	18.66	18.66	18.66	+0.46%	55
03/27/2026	18.74	18.80	18.58	18.58	-2.17%	744
03/26/2026	19.01	19.01	18.99	18.99	-0.43%	196
03/25/2026	19.08	19.12	18.98	19.07	-0.03%	2,481
03/24/2026	19.19	19.19	19.08	19.08	-0.007%	1,264
03/23/2026	19.05	19.26	19.05	19.08	+1.31%	943
03/20/2026	18.90	18.90	18.78	18.83	-1.05%	391
03/19/2026	19.04	19.04	19.03	19.03	-0.51%	557
03/18/2026	19.15	19.26	19.13	19.13	-0.26%	949
03/17/2026	19.23	19.23	19.18	19.18	+0.78%	187
03/16/2026	19.02	19.12	19.01	19.03	+0.68%	2,190
03/13/2026	19.11	19.43	18.90	18.90	-0.69%	4,544
03/12/2026	19.21	19.21	19.03	19.03	-2.11%	4,669
03/11/2026	19.26	19.44	19.26	19.44	-0.11%	291
03/10/2026	19.41	19.51	19.27	19.46	-0.66%	6,682
03/09/2026	19.17	19.59	19.17	19.59	-0.10%	633
03/06/2026	19.50	19.61	19.50	19.61	-1.89%	1,808
03/05/2026	19.96	19.99	19.96	19.99	-1.37%	238
03/04/2026	20.26	20.28	20.26	20.27	+0.50%	1,602
03/03/2026	19.76	20.17	19.73	20.17	-0.69%	1,408
03/02/2026	20.10	20.31	20.10	20.31	+0.98%	3,128
02/27/2026	20.08	20.15	20.01	20.11	-1.02%	2,688
02/26/2026	20.13	20.32	20.13	20.32	+2.09%	645
02/25/2026	19.79	19.95	19.79	19.90	+0.03%	655
02/24/2026	19.87	19.91	19.77	19.89	+1.26%	2,514
02/23/2026	20.12	20.12	19.64	19.65	-2.55%	996
02/20/2026	20.04	20.16	20.04	20.16	+0.14%	297
02/19/2026	20.11	20.16	20.11	20.13	-0.01%	2,199
02/18/2026	20.09	20.19	20.07	20.14	+0.97%	1,323
02/17/2026	19.78	19.94	19.78	19.94	-0.21%	20,800
02/13/2026	20.06	20.08	19.99	19.99	+0.95%	434
02/12/2026	19.72	19.80	19.72	19.80	-1.78%	323
02/11/2026	20.33	20.33	20.16	20.16	-1.72%	197
02/10/2026	20.64	20.71	20.48	20.51	+0.64%	3,204
02/09/2026	20.37	20.38	20.37	20.38	-0.92%	206
02/06/2026	20.42	20.57	20.42	20.57	+2.31%	571
02/05/2026	20.10	20.21	20.08	20.11	-1.57%	4,038
02/04/2026	20.24	20.43	20.24	20.43	+1.97%	520
02/03/2026	19.97	20.03	19.97	20.03	-2.41%	529
02/02/2026	20.49	20.58	20.37	20.53	+0.87%	31,044
01/30/2026	20.23	20.40	20.23	20.35	-0.39%	584
01/29/2026	20.35	20.43	20.35	20.43	-0.13%	275
01/28/2026	20.52	20.52	20.46	20.46	-0.94%	441
01/27/2026	20.66	20.66	20.60	20.65	-1.16%	901