Suncoast Select Growth ETF (SEMG)
NYSEARCA: SEMG · Real-Time Price · USD
25.33
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
SEMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.47 | 25.47 | 25.23 | 25.33 | 25.33 | -0.54% | 8,215 |
| Mar 10, 2026 | 25.53 | 25.64 | 25.37 | 25.47 | 25.47 | -0.62% | 35,728 |
| Mar 9, 2026 | 25.20 | 25.63 | 25.09 | 25.63 | 25.63 | 0.79% | 181,196 |
| Mar 6, 2026 | 25.43 | 25.50 | 25.42 | 25.43 | 25.43 | -0.72% | 5,641 |
| Mar 5, 2026 | 25.63 | 25.63 | 25.43 | 25.61 | 25.61 | - | 28,068 |
| Mar 4, 2026 | 25.66 | 25.72 | 25.62 | 25.62 | 25.62 | 0.44% | 34,544 |
| Mar 3, 2026 | 25.23 | 25.53 | 25.11 | 25.50 | 25.50 | -0.30% | 5,196 |
| Mar 2, 2026 | 25.21 | 25.66 | 25.21 | 25.58 | 25.58 | 0.18% | 4,862 |
| Feb 27, 2026 | 25.47 | 25.54 | 25.40 | 25.54 | 25.54 | -0.13% | 4,487 |
| Feb 26, 2026 | 25.46 | 25.60 | 25.44 | 25.57 | 25.57 | -0.38% | 2,859 |
| Feb 25, 2026 | 25.50 | 25.67 | 25.50 | 25.67 | 25.67 | 1.37% | 11,960 |
| Feb 24, 2026 | 25.17 | 25.33 | 25.17 | 25.32 | 25.32 | 0.68% | 8,045 |
| Feb 23, 2026 | 25.55 | 25.55 | 25.15 | 25.15 | 25.15 | -1.53% | 2,249 |
| Feb 20, 2026 | 25.53 | 25.54 | 25.48 | 25.54 | 25.54 | 0.92% | 6,132 |
| Feb 19, 2026 | 25.32 | 25.32 | 25.23 | 25.31 | 25.30 | -0.72% | 4,572 |
| Feb 18, 2026 | 25.36 | 25.54 | 25.36 | 25.49 | 25.49 | 0.82% | 3,919 |
| Feb 17, 2026 | 25.21 | 25.36 | 25.14 | 25.28 | 25.28 | 0.24% | 6,246 |
| Feb 13, 2026 | 25.27 | 25.43 | 25.22 | 25.22 | 25.22 | -0.58% | 6,097 |
| Feb 12, 2026 | 25.82 | 25.82 | 25.37 | 25.37 | 25.36 | -1.54% | 4,756 |
| Feb 11, 2026 | 25.92 | 25.92 | 25.74 | 25.76 | 25.76 | -0.52% | 9,165 |
| Feb 10, 2026 | 26.11 | 26.13 | 25.90 | 25.90 | 25.90 | -0.69% | 7,104 |
| Feb 9, 2026 | 26.01 | 26.21 | 26.01 | 26.08 | 26.08 | 0.05% | 7,497 |
| Feb 6, 2026 | 25.86 | 26.06 | 25.86 | 26.06 | 26.06 | 1.21% | 2,348 |
| Feb 5, 2026 | 25.96 | 25.96 | 25.74 | 25.75 | 25.75 | -0.68% | 3,819 |
| Feb 4, 2026 | 25.94 | 26.00 | 25.80 | 25.93 | 25.93 | -0.36% | 10,758 |
| Feb 3, 2026 | 26.29 | 26.29 | 25.98 | 26.02 | 26.02 | -2.51% | 3,920 |
| Feb 2, 2026 | 26.68 | 26.76 | 26.68 | 26.69 | 26.69 | 0.71% | 4,068 |
| Jan 30, 2026 | 26.62 | 26.62 | 26.48 | 26.50 | 26.50 | -0.56% | 5,513 |
| Jan 29, 2026 | 26.47 | 26.65 | 26.47 | 26.65 | 26.65 | -0.52% | 2,868 |
| Jan 28, 2026 | 26.81 | 26.86 | 26.75 | 26.79 | 26.79 | -0.19% | 5,023 |
| Jan 27, 2026 | 26.84 | 26.90 | 26.84 | 26.84 | 26.84 | 0.25% | 3,096 |
| Jan 26, 2026 | 26.71 | 26.81 | 26.70 | 26.78 | 26.78 | 0.69% | 7,121 |
| Jan 23, 2026 | 26.66 | 26.66 | 26.59 | 26.59 | 26.59 | 0.04% | 4,234 |
| Jan 22, 2026 | 26.53 | 26.63 | 26.53 | 26.58 | 26.58 | 0.67% | 21,420 |
| Jan 21, 2026 | 26.35 | 26.47 | 26.30 | 26.40 | 26.40 | 0.89% | 3,760 |
| Jan 20, 2026 | 26.33 | 26.44 | 26.17 | 26.17 | 26.17 | -2.29% | 10,698 |
| Jan 16, 2026 | 26.81 | 26.89 | 26.78 | 26.78 | 26.78 | -0.29% | 2,888 |
| Jan 15, 2026 | 27.01 | 27.01 | 26.80 | 26.86 | 26.86 | -0.07% | 12,677 |
| Jan 14, 2026 | 26.68 | 26.88 | 26.67 | 26.88 | 26.88 | -0.89% | 7,034 |
| Jan 13, 2026 | 27.43 | 27.43 | 27.12 | 27.12 | 27.12 | -1.17% | 2,546 |
| Jan 12, 2026 | 27.36 | 27.46 | 27.36 | 27.44 | 27.44 | -0.28% | 2,365 |
| Jan 9, 2026 | 27.50 | 27.56 | 27.46 | 27.52 | 27.52 | 0.11% | 4,704 |
| Jan 8, 2026 | 27.52 | 27.54 | 27.41 | 27.49 | 27.49 | -0.34% | 5,097 |
| Jan 7, 2026 | 27.58 | 27.68 | 27.56 | 27.59 | 27.59 | 0.50% | 5,803 |
| Jan 6, 2026 | 27.25 | 27.45 | 27.25 | 27.45 | 27.45 | 0.95% | 153,003 |
| Jan 5, 2026 | 27.20 | 27.30 | 27.19 | 27.19 | 27.19 | 0.11% | 7,871 |
| Jan 2, 2026 | 27.44 | 27.44 | 27.10 | 27.16 | 27.16 | -0.88% | 31,230 |
| Dec 31, 2025 | 27.59 | 27.59 | 27.40 | 27.40 | 27.40 | -0.69% | 1,275 |
| Dec 30, 2025 | 27.58 | 27.63 | 27.56 | 27.59 | 27.59 | 0.04% | 3,205 |
| Dec 29, 2025 | 27.63 | 27.63 | 27.51 | 27.58 | 27.58 | -0.14% | 4,670 |