Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ: SMCF · Real-Time Price · USD
33.01
+0.24 (0.74%)
Oct 24, 2025, 4:00 PM EDT - Market closed

SMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202533.0133.0133.0133.0133.010.73%11
Oct 23, 202532.7732.7732.7732.7732.771.06%50
Oct 22, 202532.4332.4332.4332.4332.43-0.86%3
Oct 21, 202532.7132.7132.7132.7132.710.29%10
Oct 20, 202532.5832.7032.5832.6232.621.20%570
Oct 17, 202532.2332.2332.2332.2332.230.56%3
Oct 16, 202532.3332.3332.0532.0532.05-2.85%405
Oct 15, 202532.9932.9932.9932.9932.99-1.01%94
Oct 14, 202533.3333.3333.3333.3333.332.18%52
Oct 13, 202532.6232.6232.6232.6232.621.84%77
Oct 10, 202532.0332.0332.0332.0332.03-3.23%75
Oct 9, 202533.2233.2433.0933.1033.10-1.27%463
Oct 8, 202533.4533.5233.4533.5233.520.46%342
Oct 7, 202533.3033.3733.3033.3733.37-0.79%174
Oct 6, 202533.8933.8933.6333.6333.63-0.12%409
Oct 3, 202533.6833.6833.6833.6833.681.22%17
Oct 2, 202533.2933.2933.2733.2733.27-0.43%397
Oct 1, 202533.2933.4233.2933.4233.420.23%426
Sep 30, 202533.3433.3433.3433.3433.34-0.24%23
Sep 29, 202533.3133.4233.3133.4233.42-1.03%215
Sep 26, 202533.7633.7633.7633.7633.760.97%43
Sep 25, 202533.4433.4433.4433.4433.44-0.46%104
Sep 24, 202533.6033.6033.6033.6033.60-0.04%51
Sep 23, 202533.8533.8733.5533.6133.610.14%2,019
Sep 22, 202533.3833.5633.3833.5633.56-0.20%889
Sep 19, 202533.5933.6333.5933.6333.63-1.27%333
Sep 18, 202534.0034.0633.7434.0634.061.60%408
Sep 17, 202533.7733.8633.5233.5233.52-0.31%360
Sep 16, 202533.4633.6333.4633.6333.63-0.11%2,566
Sep 15, 202533.8933.8933.6633.6633.66-0.67%500
Sep 12, 202534.0934.0933.8933.8933.89-1.10%700
Sep 11, 202534.2734.2734.2734.2734.271.40%88
Sep 10, 202533.7933.7933.7933.7933.790.45%57
Sep 9, 202533.6433.6433.6433.6433.64-1.08%164
Sep 8, 202534.0134.0134.0134.0134.01-0.10%52
Sep 5, 202534.0434.0434.0434.0434.04-0.49%107
Sep 4, 202534.2134.2134.2134.2134.211.98%32
Sep 3, 202533.5533.5533.5533.5533.55-0.67%73
Sep 2, 202533.7733.7733.7733.7733.77-0.09%175
Aug 29, 202533.8033.8033.8033.8033.80-0.32%10
Aug 28, 202533.8133.9133.8133.9133.910.05%755
Aug 27, 202533.9333.9333.9033.9033.900.71%1,131
Aug 26, 202533.5533.6633.5533.6633.660.39%576
Aug 25, 202533.5733.5733.5333.5333.53-0.12%178
Aug 22, 202533.5733.5733.5733.5733.574.06%28
Aug 21, 202532.2632.2632.2632.2632.260.15%7
Aug 20, 202532.3532.3532.2132.2132.21-0.22%930
Aug 19, 202532.2832.2832.2832.2832.280.17%57
Aug 18, 202532.2232.2232.2232.2232.220.15%20
Aug 15, 202532.1832.1832.1832.1832.18-1.11%3