Advisors Capital Small/Mid Cap ACSMX
11.60 USD +0.02 (+0.17%)
Regular-session close
Day range unavailable
10.05 52-week range 12.05
- YTD
- +2.56%
- 1 year
- +5.84%
ACSMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | -0.13 | -1.11% |
| Nov 11, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | +0.07 | +0.60% |
| Nov 10, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | -0.11 | -0.94% |
| Nov 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | +0.32 | +2.80% |
| Nov 6, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09 | -0.78% |
| Nov 5, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | -0.33 | -2.78% |
| Nov 4, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | +0.40 | +3.49% |
| Nov 3, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | -0.12 | -1.04% |
| Nov 2, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | +0.18 | +1.58% |
| Oct 30, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09 | -0.78% |
| Oct 29, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | +0.17 | +1.50% |
| Oct 28, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | +0.15 | +1.34% |
| Oct 27, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | -0.12 | -1.06% |
| Oct 26, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | +0.01 | +0.09% |
| Oct 23, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09 | -0.79% |
| Oct 22, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | +0.19 | +1.70% |
| Oct 21, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | +0.05 | +0.45% |
| Oct 20, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | +0.22 | +2.02% |
| Oct 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | -0.02 | -0.18% |
| Oct 16, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | -0.10 | -0.91% |
| Oct 15, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | +0.29 | +2.70% |
| Oct 14, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.08 | -0.74% |
| Oct 13, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | +0.02 | +0.19% |
| Oct 12, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | -0.04 | -0.37% |
| Oct 9, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | +0.05 | +0.46% |
| Oct 8, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.05 | +0.47% |
| Oct 7, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | -0.17 | -1.56% |
| Oct 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | -0.06 | -0.55% |
| Oct 5, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | +0.12 | +1.11% |
| Oct 2, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | +0.06 | +0.56% |
| Oct 1, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | +0.07 | +0.65% |
| Sep 30, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | -0.04 | -0.37% |
| Sep 29, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | -0.06 | -0.56% |
| Sep 28, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | -0.10 | -0.92% |
| Sep 25, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | +0.02 | +0.18% |
| Sep 24, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | -0.03 | -0.27% |
| Sep 23, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | -0.06 | -0.55% |
| Sep 22, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | +0.02 | +0.18% |
| Sep 21, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | +0.01 | +0.09% |
| Sep 18, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | -0.07 | -0.64% |
| Sep 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | +0.03 | +0.27% |
| Sep 16, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | -0.05 | -0.45% |
| Sep 15, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | -0.11 | -0.99% |
| Sep 14, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | +0.08 | +0.72% |
| Sep 11, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | +0.03 | +0.27% |
| Sep 10, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | -0.11 | -0.99% |
| Sep 9, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | -0.35 | -3.04% |
| Sep 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | -0.21 | -1.79% |
| Sep 4, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | -0.18 | -1.51% |
| Sep 3, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | +0.15 | +1.28% |
| Sep 2, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | +0.02 | +0.17% |
| Sep 1, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | -0.13 | -1.10% |
| Aug 31, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | -0.14 | -1.17% |
| Aug 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | -0.04 | -0.33% |
| Aug 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | +0.03 | +0.25% |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | +0.01 | +0.08% |
| Aug 25, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | -0.03 | -0.25% |
| Aug 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | -0.03 | -0.25% |
| Aug 21, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | +0.19 | +1.60% |
| Aug 20, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | -0.11 | -0.92% |
| Aug 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | +0.16 | +1.35% |
| Aug 18, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | -0.05 | -0.42% |
| Aug 17, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | -0.12 | -1.00% |
| Aug 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | -0.04 | -0.33% |
| Aug 13, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | +0.18 | +1.52% |
65 days, newest first. Daily bars as drawn on the ACSMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.