SMART Mid Cap ETF (SMCP) AMEX

Currency In USD

AD
AD

SMCP Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 202626.3526.2626.2626.3526.261,293
October 19, 202626.326.0326.0326.3126.03824
October 16, 202626.426.4126.4126.4126.221,658
October 15, 202626.4626.4426.4426.4626.385,085
October 14, 202627.6726.6526.6527.6726.6516
October 13, 202627.6127.6127.6127.6127.61177
October 12, 202627.7827.7327.7327.827.73696
October 09, 202627.7327.7427.7427.7427.73571
October 08, 202627.4227.4127.4127.4227.413,020
October 07, 202627.3327.3327.3327.3327.33446
October 06, 202627.4427.6427.6427.6727.442,839
October 05, 202627.2627.6427.6427.6627.261,101
October 02, 20262727.1127.1127.11272,608
October 01, 202626.7826.8526.8526.9126.782,635
September 30, 202626.5226.5626.5626.5926.5113,427
September 29, 202626.6726.5526.5526.6726.471,634
September 28, 202626.6526.6626.6626.7126.652,311
September 25, 202626.9426.9426.9426.9826.871,216
September 24, 202626.726.8426.8426.8426.72,018
September 23, 202626.9426.926.926.9426.892,565
September 22, 202627.1727.1727.1727.1727.175
September 21, 202627.3727.4927.4927.4927.358,202
September 18, 202627.5127.5127.5127.5127.51202
September 17, 202627.5927.6127.6127.6127.59864
September 16, 202627.1426.8926.8927.1626.81,106
September 15, 202626.6626.726.726.726.641,126
September 11, 202627.4327.3627.3627.4727.361,369
September 10, 202627.2227.227.227.2227.2757
September 09, 202627.5627.527.527.5627.5375
September 08, 202628.0927.3727.3728.0927.32864
September 04, 202627.2327.2327.2327.2327.23547
September 03, 202626.9727.1127.1127.1226.971,158
September 02, 202626.9527.0427.0427.0426.95515
September 01, 202626.7326.4326.4326.7326.431,098
August 31, 202626.626.6526.6526.6526.61,438
August 28, 202626.6126.626.626.6326.6509
August 27, 202627.0427.0427.0427.0427.04350
August 26, 202626.7326.7326.7326.7326.736
August 25, 202626.4326.7326.7326.7326.413,120
August 24, 202626.5726.5726.5726.5726.54279
August 21, 202626.7826.6326.6326.8326.631,529
August 20, 202626.6226.4726.4726.7126.47983
August 19, 202626.7326.6826.6826.7926.562,483
August 18, 202626.3526.426.426.426.32803
August 17, 202626.9326.8826.8826.9326.88429
August 14, 202626.6726.6226.6226.6726.55557
August 13, 202626.5626.4226.4226.5626.421,003
August 12, 202626.4526.3926.3926.4526.374,710
August 11, 202626.1326.0526.0526.13260
August 10, 202626.0926.0826.0826.1426.08382
August 07, 202625.9726.1726.1726.1725.891,919
August 06, 202626.0825.9925.9926.0825.971,932
August 05, 202625.925.8225.8225.925.82124,647
August 04, 202625.7425.7425.7425.7425.741,398
August 03, 202625.0625.1825.1825.1825.021,780
July 31, 202625.1225.1225.1225.1225.12146
July 30, 202625.1125.2525.2525.2525.011,615
July 29, 202624.524.4724.4724.9224.474,529
July 28, 202624.7724.7224.7224.7824.721,036
July 27, 202624.8924.8924.8924.8924.89503
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved