AlphaMark Actively Managed Small Cap ETF (SMCP) NASDAQ

32.67

+0.1955(+0.60%)

Updated at December 19, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2024	33.3	33.3	33.3	33.3	33.3	0
December 26, 2024	32.67	32.67	32.67	32.67	32.67	0
December 24, 2024	32.67	32.67	32.67	32.67	32.67	0
December 23, 2024	32.67	32.67	32.67	32.67	32.67	0
December 20, 2024	32.67	32.67	32.67	32.67	32.67	0
December 19, 2024	33.15	32.67	32.67	33.15	32.5	8,006
December 18, 2024	33.35	32.47	32.47	33.35	32.23	5,100
December 17, 2024	33.83	33.79	33.79	33.96	33.74	3,802
December 16, 2024	34.28	34.25	34.25	34.33	34.15	2,548
December 13, 2024	34.13	34.1	34.1	34.13	34.05	639
December 12, 2024	34.48	34.39	34.39	34.48	34.39	418
December 11, 2024	34.81	34.75	34.75	34.81	34.74	2,900
December 10, 2024	34.57	34.51	34.51	34.57	34.48	1,480
December 09, 2024	35.02	34.59	34.59	35.02	34.45	2,400
December 06, 2024	34.85	34.84	34.84	34.85	34.76	12,500
December 05, 2024	35.17	34.87	34.87	35.17	34.87	442
December 04, 2024	35.44	35.34	35.34	35.44	35.08	1,857
December 03, 2024	35.45	35.3	35.3	35.45	35.3	2,960
December 02, 2024	35.4	35.45	35.45	35.5	35.4	1,600
November 29, 2024	35.49	35.4	35.4	35.49	35.4	208
November 27, 2024	35.44	35.4	35.4	35.44	35.38	947
November 26, 2024	35.47	35.41	35.41	35.47	35.41	327
November 25, 2024	35.92	35.81	35.81	36.02	35.81	15,644
November 22, 2024	35.31	35.33	35.33	35.38	35.24	1,204
November 21, 2024	34.78	34.66	34.66	34.78	34.64	1,400
November 20, 2024	34.09	34.16	34.16	34.16	34.09	572
November 19, 2024	33.65	34.01	34.01	34.01	33.3	749
November 18, 2024	34.11	33.93	33.93	34.2	33.93	1,589
November 15, 2024	34.45	34.01	34.01	34.45	34.01	521
November 14, 2024	35.03	34.45	34.45	35.03	34.45	300
November 13, 2024	35.45	34.86	34.86	35.45	34.86	1,210
November 12, 2024	35.96	35.31	35.31	35.96	35.31	1,900
November 11, 2024	35.65	35.88	35.88	35.98	35.65	2,600
November 08, 2024	34.95	35.24	35.24	35.24	34.95	312
November 07, 2024	35.05	34.88	34.88	35.05	34.88	1,013
November 06, 2024	34.89	35.33	35.33	35.37	34.89	4,999
November 05, 2024	32.87	33.24	33.24	33.24	32.85	2,300
November 04, 2024	32.73	32.56	32.56	32.73	32.56	6,100
November 01, 2024	32.42	32.4	32.4	32.42	32.4	500
October 31, 2024	32.57	32.44	32.44	32.59	32.44	1,314
October 30, 2024	32.93	32.71	32.71	32.93	32.71	3,100
October 29, 2024	32.55	32.81	32.81	32.83	32.55	2,605
October 28, 2024	32.72	32.81	32.81	32.83	32.69	2,300
October 25, 2024	32.64	32.32	32.32	32.64	32.32	127
October 24, 2024	32.48	32.52	32.52	32.52	32.37	3,512
October 23, 2024	32.35	32.39	32.39	32.39	32.35	137
October 22, 2024	32.54	32.6	32.6	32.6	32.54	200
October 21, 2024	32.68	32.73	32.73	32.73	32.68	200
October 18, 2024	33.42	33.27	33.27	33.42	33.22	5,114
October 17, 2024	33.34	33.39	33.39	33.39	33.34	201
October 16, 2024	33.48	33.54	33.54	33.54	33.48	101
October 15, 2024	33.49	33.07	33.07	33.49	33.01	3,229
October 14, 2024	33.17	33.22	33.22	33.22	33.17	114
October 11, 2024	32.92	33.04	33.04	33.04	32.92	411
October 10, 2024	32.31	32.37	32.37	32.43	32.29	836
October 09, 2024	32.66	32.51	32.51	32.66	32.47	2,421
October 08, 2024	32.62	32.47	32.47	32.62	32.42	8,230
October 07, 2024	32.55	32.58	32.58	32.58	32.55	200
October 04, 2024	32.71	32.8	32.8	32.8	32.71	406
October 03, 2024	32.26	32.38	32.38	32.53	32.22	25,248