SMART Mid Cap ETF (SMCP) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
SMCP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 27.22 | 27.2 | 27.2 | 27.22 | 27.2 | 757 |
| September 09, 2026 | 27.56 | 27.5 | 27.5 | 27.56 | 27.5 | 375 |
| September 08, 2026 | 28.09 | 27.37 | 27.37 | 28.09 | 27.32 | 864 |
| September 04, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 547 |
| September 03, 2026 | 26.97 | 27.11 | 27.11 | 27.12 | 26.97 | 1,158 |
| September 02, 2026 | 26.95 | 27.04 | 27.04 | 27.04 | 26.95 | 515 |
| September 01, 2026 | 26.73 | 26.43 | 26.43 | 26.73 | 26.43 | 1,098 |
| August 31, 2026 | 26.6 | 26.65 | 26.65 | 26.65 | 26.6 | 1,438 |
| August 28, 2026 | 26.61 | 26.6 | 26.6 | 26.63 | 26.6 | 509 |
| August 27, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 350 |
| August 26, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 6 |
| August 25, 2026 | 26.43 | 26.73 | 26.73 | 26.73 | 26.41 | 3,120 |
| August 24, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.54 | 279 |
| August 21, 2026 | 26.78 | 26.63 | 26.63 | 26.83 | 26.63 | 1,529 |
| August 20, 2026 | 26.62 | 26.47 | 26.47 | 26.71 | 26.47 | 983 |
| August 19, 2026 | 26.73 | 26.68 | 26.68 | 26.79 | 26.56 | 2,483 |
| August 18, 2026 | 26.35 | 26.4 | 26.4 | 26.4 | 26.32 | 803 |
| August 17, 2026 | 26.93 | 26.88 | 26.88 | 26.93 | 26.88 | 429 |
| August 14, 2026 | 26.67 | 26.62 | 26.62 | 26.67 | 26.55 | 557 |
| August 13, 2026 | 26.56 | 26.42 | 26.42 | 26.56 | 26.42 | 1,003 |
| August 12, 2026 | 26.45 | 26.39 | 26.39 | 26.45 | 26.37 | 4,710 |
| August 11, 2026 | 26.13 | 26.05 | 26.05 | 26.13 | 26 | 0 |
| August 10, 2026 | 26.09 | 26.08 | 26.08 | 26.14 | 26.08 | 382 |
| August 07, 2026 | 25.97 | 26.17 | 26.17 | 26.17 | 25.89 | 1,919 |
| August 06, 2026 | 26.08 | 25.99 | 25.99 | 26.08 | 25.97 | 1,932 |
| August 05, 2026 | 25.9 | 25.82 | 25.82 | 25.9 | 25.82 | 124,647 |
| August 04, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1,398 |
| August 03, 2026 | 25.06 | 25.18 | 25.18 | 25.18 | 25.02 | 1,780 |
| July 31, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 146 |
| July 30, 2026 | 25.11 | 25.25 | 25.25 | 25.25 | 25.01 | 1,615 |
| July 29, 2026 | 24.5 | 24.47 | 24.47 | 24.92 | 24.47 | 4,529 |
| July 28, 2026 | 24.77 | 24.72 | 24.72 | 24.78 | 24.72 | 1,036 |
| July 27, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 503 |
| July 23, 2026 | 24.92 | 24.97 | 24.97 | 24.99 | 24.9 | 1,581 |
| July 22, 2026 | 25.02 | 25.05 | 25.05 | 25.86 | 25.01 | 1,951 |
| July 21, 2026 | 24.81 | 24.83 | 24.83 | 24.83 | 24.81 | 730 |
| July 20, 2026 | 24.38 | 24.25 | 24.25 | 24.38 | 24.25 | 2,376 |
| July 17, 2026 | 24.32 | 24.39 | 24.39 | 24.53 | 24.32 | 953 |
| July 16, 2026 | 24.67 | 24.57 | 24.57 | 24.84 | 24.47 | 4,338 |
| July 15, 2026 | 24.75 | 24.95 | 24.95 | 24.98 | 24.75 | 11,438 |
| July 14, 2026 | 25.26 | 25.04 | 25.04 | 25.26 | 25.04 | 1,769 |
| July 13, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1,330 |
| July 10, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1,330 |
| July 09, 2026 | 24.67 | 24.7 | 24.7 | 24.7 | 24.67 | 1,366 |
| July 08, 2026 | 24.46 | 24.52 | 24.52 | 24.52 | 24.41 | 1,838 |
AD
