Daily trading records

Hilton Small-MidCap Opportunity ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Hilton Small-MidCap Opportunity ETF.

The verified trading-day record runs from July 2, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Hilton Small-MidCap Opportunity ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Hilton Small-MidCap Opportunity ETF's price trend and period performance.

The chart connects verified session closes from July 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.05%

From the September 18, 2026 close of $28.0041 to $27.7091 on September 25, 2026.

20-session performance

-5.37%

From the August 27, 2026 close of $29.2801 to $27.7091 on September 25, 2026.

60-session performance

-9.23%

From the July 1, 2026 close of $30.5281 to $27.7091 on September 25, 2026.

Hilton Small-MidCap Opportunity ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$27.77$27.82$27.63$27.709121,969+$0.0113 (+0.04%)
$27.76$27.79$27.64$27.697813,461-$0.1953 (-0.70%)
$27.955$28.0785$27.8931$27.89315,455-$0.1763 (-0.63%)
$28.16$28.16$28.0518$28.06945,836-$0.0341 (-0.12%)
$28.10$28.168$28.05$28.103533,574+$0.0994 (+0.35%)
$28.07$28.07$27.945$28.00415,812-$0.123 (-0.44%)
$28.31$28.31$28.1271$28.12716,108+$0.1171 (+0.42%)
$28.24$28.34$27.915$28.0126,489-$0.1197 (-0.43%)
$28.14$28.3162$28.12$28.129723,830-$0.0997 (-0.35%)
$28.22$28.33$28.1801$28.229499,969-$0.1627 (-0.57%)
$28.21$28.44$28.21$28.392115,130+$0.1774 (+0.63%)
$27.92$28.2949$27.92$28.214726,542-$0.1262 (-0.45%)
$28.53$28.53$28.3409$28.34095,851-$0.3432 (-1.20%)
$28.77$28.86$28.6841$28.684115,543-$0.2033 (-0.70%)
$29.44$29.44$28.79$28.887425,406+$0.037 (+0.13%)
$28.92$28.92$28.63$28.850414,044+$0.0524 (+0.18%)
$28.645$28.855$28.645$28.79819,416+$0.1781 (+0.62%)
$28.76$28.82$28.6199$28.619921,719-$0.296 (-1.02%)
$28.8587$28.94$28.835$28.915912,677-$0.0808 (-0.28%)
$29.31$29.31$28.985$28.996714,591-$0.2834 (-0.97%)
$29.43$29.43$29.24$29.280118,408-$0.2302 (-0.78%)
$29.45$29.5734$29.45$29.51032,741+$0.0671 (+0.23%)
$29.50$29.5249$29.42$29.44323,666-$0.1535 (-0.52%)
$29.795$29.795$29.5967$29.596714,547-$0.2259 (-0.76%)
$29.87$29.88$29.75$29.82268,211-$0.003 (-0.01%)
$29.95$30.05$29.80$29.825635,359-$0.2547 (-0.85%)
$30.35$30.35$30.07$30.080311,007-$0.1556 (-0.51%)
$30.54$30.56$30.2359$30.235911,827-$0.5573 (-1.81%)
$30.84$30.89$30.79$30.793210,252-$0.1078 (-0.35%)
$30.9417$30.99$30.88$30.9019,695+$0.0111 (+0.04%)
$30.861$30.90$30.7401$30.889915,822+$0.1201 (+0.39%)
$30.67$30.86$30.67$30.769817,203+$0.2298 (+0.75%)
$30.68$30.76$30.54$30.5433,062+$0.0327 (+0.11%)
$30.72$30.72$30.5073$30.50736,535-$0.0745 (-0.24%)
$30.565$30.68$30.56$30.58187,933+$0.1493 (+0.49%)
$30.77$30.77$30.4325$30.43258,473-$0.16 (-0.52%)
$30.735$30.88$30.5925$30.59259,684-$0.0902 (-0.29%)
$30.34$30.74$30.34$30.68276,923+$0.5515 (+1.83%)
$29.99$30.1312$29.9899$30.13124,342+$0.5029 (+1.70%)
$29.68$29.748$29.5799$29.62839,157+$0.043 (+0.15%)
$29.47$29.5853$29.28$29.58533,336+$0.3408 (+1.17%)
$29.57$29.61$29.2445$29.244514,258-$0.428 (-1.44%)
$29.56$29.69$29.5201$29.67257,502+$0.0119 (+0.04%)
$29.88$29.88$29.5102$29.66064,753-$0.0494 (-0.17%)
$29.77$29.9299$29.67$29.717,700-$0.0267 (-0.09%)
$29.93$29.94$29.70$29.736762,225-$0.1901 (-0.64%)
$30.03$30.065$29.86$29.92686,608-$0.021 (-0.07%)
$29.84$29.97$29.815$29.947814,970+$0.2322 (+0.78%)
$29.93$29.93$29.7156$29.715611,145-$0.1994 (-0.67%)
$30.17$30.17$29.85$29.91577,473-$0.2444 (-0.81%)
$30.20$30.26$30.11$30.15948,422+$0.1437 (+0.48%)
$30.1041$30.17$29.94$30.01574,520-$0.0542 (-0.18%)
$30.07$30.33$29.9801$30.069919,890+$0.1761 (+0.59%)
$30.03$30.14$29.88$29.89385,384-$0.1538 (-0.51%)
$30.18$30.18$30.03$30.047625,782+$0.0044 (+0.01%)
$30.06$30.22$30.0432$30.043218,278+$0.2727 (+0.92%)
$29.69$29.79$29.51$29.770511,046-$0.2273 (-0.76%)
$30.05$30.05$29.945$29.997827,210-$0.2992 (-0.99%)
$30.52$30.52$30.297$30.2974,641+$0.007 (+0.02%)
$30.68$30.68$30.07$30.2919,276-$0.2381 (-0.78%)

Verified data

Trading days shown
60
Coverage start
July 2, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Hilton Small-MidCap Opportunity ETF company profile.Review Hilton Small-MidCap Opportunity ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Hilton Small-MidCap Opportunity ETF's latest verified closing price?

Hilton Small-MidCap Opportunity ETF closed at $27.7091 on September 25, 2026.

What period does Hilton Small-MidCap Opportunity ETF's price history cover?

The page shows 60 verified sessions from July 2, 2026 through September 25, 2026.

What data is included in Hilton Small-MidCap Opportunity ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Hilton Small-MidCap Opportunity ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Hilton Small-MidCap Opportunity ETF's daily prices?

Daily aggregate prices are provided by Polygon.