SMLL | HRB ACTV SML | Historical Data

S&P 500$7,637.76
+1.14%
2m
DOW 30$51,778.04
+0.61%
2m
NASDAQ 100$29,446.98
+1.73%
2m
Russell 2000$285.43
+0.53%
2m
Russell 1000$415.92
+1.10%
2m
S&P 400$3,661.53
+0.58%
2m
S&P 600$1,698.90
+0.06%
2m

HRB ACTV SML (SMLL)

NYSE

$20.57-$0.11 (-0.54%)

Price as of Sep 18, 2026 10:10 AM EDT

-4.42%
1-Year Change

1 Month
-6.21%

Low Price$20.68

High Price$22.10
3 Months
+1.15%

Low Price$20.55

High Price$22.42
1 Year
-4.42%

Low Price$18.58

High Price$22.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/17/2026	20.68	20.68	20.68	20.68	+0.03%	15
09/16/2026	20.68	20.68	20.68	20.68	-0.29%	95
09/15/2026	20.74	20.74	20.74	20.74	-0.92%	103
09/14/2026	20.93	20.93	20.93	20.93	+0.66%	24
09/11/2026	20.79	20.79	20.78	20.79	+0.38%	304
09/10/2026	20.79	20.83	20.71	20.71	-1.08%	50,215
09/09/2026	21.04	21.04	20.94	20.94	-1.60%	160
09/08/2026	21.28	21.28	21.28	21.28	-2.23%	22
09/04/2026	21.70	21.76	21.70	21.76	-0.21%	217
09/03/2026	21.79	21.83	21.69	21.81	+0.57%	898
09/02/2026	21.73	21.75	21.68	21.68	+1.04%	343
09/01/2026	21.46	21.46	21.46	21.46	-1.69%	18
08/31/2026	21.83	21.83	21.83	21.83	-0.79%	52
08/28/2026	22.00	22.00	22.00	22.00	-0.12%	22
08/27/2026	21.85	22.03	21.85	22.03	+0.30%	249
08/26/2026	21.96	21.96	21.96	21.96	-0.12%	29
08/25/2026	21.99	21.99	21.99	21.99	-0.48%	14
08/24/2026	22.08	22.10	22.08	22.10	+0.07%	177
08/21/2026	22.05	22.10	22.05	22.08	+0.44%	349
08/20/2026	22.00	22.01	21.99	21.99	-0.43%	445
08/19/2026	22.15	22.15	22.08	22.08	+0.78%	6,182
08/18/2026	22.07	22.07	21.91	21.91	-0.63%	1,691
08/17/2026	22.04	22.06	22.04	22.05	-0.95%	4,101
08/14/2026	22.26	22.26	22.26	22.26	-0.22%	54
08/13/2026	21.96	22.31	21.96	22.31	+2.03%	537
08/12/2026	21.77	21.87	21.77	21.87	-0.32%	895
08/11/2026	22.00	22.00	21.94	21.94	-0.18%	870
08/10/2026	22.02	22.02	21.97	21.97	-1.29%	1,652
08/07/2026	22.43	22.43	22.26	22.26	+0.60%	38,537
08/06/2026	22.17	22.17	22.13	22.13	-1.31%	592
08/05/2026	22.56	22.56	22.33	22.42	+0.03%	984
08/04/2026	22.38	22.42	22.38	22.42	+2.03%	984
08/03/2026	21.95	21.97	21.92	21.97	+2.18%	230
07/31/2026	21.50	21.50	21.50	21.50	+0.06%	43
07/30/2026	21.33	21.49	21.33	21.49	-0.73%	2,984
07/29/2026	21.93	21.93	21.65	21.65	-1.13%	343
07/28/2026	21.90	21.90	21.90	21.90	+1.89%	72
07/27/2026	21.49	21.49	21.49	21.49	+1.65%	4
07/24/2026	21.20	21.20	21.14	21.14	+1.54%	691
07/23/2026	20.82	20.82	20.82	20.82	-1.26%	203
07/22/2026	21.09	21.09	21.09	21.09	-0.68%	221
07/21/2026	21.38	21.38	21.19	21.23	-0.81%	520
07/20/2026	21.76	21.76	21.30	21.40	-0.40%	833
07/17/2026	21.49	21.49	21.49	21.49	-1.06%	116
07/16/2026	21.72	21.74	21.70	21.72	+1.56%	747
07/15/2026	21.39	21.39	21.39	21.39	+0.51%	507
07/14/2026	21.28	21.28	21.28	21.28	-0.003%	232
07/13/2026	21.23	21.30	21.23	21.28	+0.72%	684
07/10/2026	21.08	21.13	21.08	21.13	+0.23%	1,085
07/09/2026	21.05	21.08	21.05	21.08	+1.18%	1,293
07/08/2026	20.83	20.85	20.83	20.83	-2.49%	850
07/07/2026	21.42	21.42	21.35	21.36	-0.33%	2,130
07/06/2026	21.30	21.44	21.30	21.43	-0.22%	733
07/02/2026	21.38	21.49	21.38	21.48	+0.48%	1,027
07/01/2026	21.38	21.38	21.38	21.38	-0.06%	21
06/30/2026	21.36	21.39	21.36	21.39	+0.42%	1,589
06/29/2026	21.23	21.32	21.23	21.30	-0.09%	1,218
06/26/2026	21.14	21.32	21.14	21.32	+1.86%	320
06/25/2026	20.93	20.93	20.93	20.93	+0.28%	144
06/24/2026	20.80	20.88	20.80	20.88	+1.60%	1,928
06/23/2026	20.50	20.56	20.50	20.55	-0.14%	248
06/22/2026	20.56	20.57	20.56	20.57	-0.42%	1,072
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