Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ: SMCF · Real-Time Price · USD
34.03
-0.21 (-0.62%)
At close: Mar 18, 2026, 4:00 PM EDT
34.01
-0.02 (-0.06%)
After-hours: Mar 18, 2026, 4:15 PM EDT
SMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 34.09 | 34.09 | 34.01 | 34.01 | 34.01 | -0.67% | 2,284 |
| Mar 17, 2026 | 34.40 | 34.40 | 34.24 | 34.24 | 34.24 | 0.99% | 1,947 |
| Mar 16, 2026 | 33.89 | 33.91 | 33.89 | 33.91 | 33.91 | 0.67% | 603 |
| Mar 13, 2026 | 33.67 | 33.68 | 33.67 | 33.68 | 33.68 | -0.06% | 807 |
| Mar 12, 2026 | 33.80 | 33.80 | 33.70 | 33.70 | 33.70 | -1.16% | 618 |
| Mar 11, 2026 | 34.14 | 34.16 | 33.97 | 34.10 | 34.10 | -0.13% | 857 |
| Mar 10, 2026 | 34.52 | 34.52 | 34.14 | 34.14 | 34.14 | -0.41% | 922 |
| Mar 9, 2026 | 34.23 | 34.28 | 34.23 | 34.28 | 34.28 | 0.06% | 615 |
| Mar 6, 2026 | 34.13 | 34.26 | 34.13 | 34.26 | 34.26 | -1.31% | 765 |
| Mar 5, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.20% | 14 |
| Mar 4, 2026 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.55% | 44 |
| Mar 3, 2026 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.94% | 6 |
| Mar 2, 2026 | 35.33 | 35.33 | 35.27 | 35.27 | 35.27 | 1.18% | 187 |
| Feb 27, 2026 | 34.82 | 34.86 | 34.77 | 34.86 | 34.86 | -1.76% | 764 |
| Feb 26, 2026 | 35.25 | 35.48 | 35.25 | 35.48 | 35.48 | 1.11% | 1,505 |
| Feb 25, 2026 | 35.07 | 35.15 | 35.07 | 35.09 | 35.09 | 0.43% | 3,429 |
| Feb 24, 2026 | 34.65 | 34.94 | 34.62 | 34.94 | 34.94 | 0.81% | 775 |
| Feb 23, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -2.30% | 83 |
| Feb 20, 2026 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.12% | 301 |
| Feb 19, 2026 | 35.55 | 35.55 | 35.28 | 35.44 | 35.44 | -0.38% | 945 |
| Feb 18, 2026 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.28% | 224 |
| Feb 17, 2026 | 35.70 | 35.70 | 35.67 | 35.67 | 35.67 | 0.01% | 188 |
| Feb 13, 2026 | 35.46 | 35.67 | 35.46 | 35.67 | 35.67 | 0.61% | 327 |
| Feb 12, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.59% | 100 |
| Feb 11, 2026 | 35.96 | 36.03 | 35.96 | 36.03 | 36.03 | 0.53% | 449 |
| Feb 10, 2026 | 35.91 | 35.91 | 35.84 | 35.84 | 35.84 | 0.05% | 312 |
| Feb 9, 2026 | 36.01 | 36.01 | 35.82 | 35.82 | 35.82 | -0.67% | 248 |
| Feb 6, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 2.92% | 4 |
| Feb 5, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.11% | 319 |
| Feb 4, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.69% | 4 |
| Feb 3, 2026 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.11% | 28 |
| Feb 2, 2026 | 34.99 | 34.99 | 34.87 | 34.87 | 34.87 | 0.82% | 129 |
| Jan 30, 2026 | 34.56 | 34.59 | 34.40 | 34.59 | 34.59 | -0.46% | 1,442 |
| Jan 29, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1.34% | 49 |
| Jan 28, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.25% | 108 |
| Jan 27, 2026 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.30% | 58 |
| Jan 26, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.41% | 39 |
| Jan 23, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -1.63% | 126 |
| Jan 22, 2026 | 34.64 | 34.70 | 34.64 | 34.70 | 34.70 | -0.10% | 796 |
| Jan 21, 2026 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 2.57% | 157 |
| Jan 20, 2026 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.31% | 57 |
| Jan 16, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.01% | 14 |
| Jan 15, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.56% | 37 |
| Jan 14, 2026 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.88% | 170 |
| Jan 13, 2026 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.84% | 68 |
| Jan 12, 2026 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.70% | 197 |
| Jan 9, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.68% | 227 |
| Jan 8, 2026 | 33.85 | 34.12 | 33.85 | 34.12 | 34.12 | 1.85% | 2,600 |
| Jan 7, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.68% | 205 |
| Jan 6, 2026 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.24% | 106 |