Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ: SMCF · Real-Time Price · USD
29.35
-0.27 (-0.90%)
Mar 27, 2025, 4:00 PM EST - Market closed
SMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.83 | 28.87 | 28.79 | 28.79 | 28.79 | -1.91% | 316 |
| Mar 27, 2025 | 29.49 | 29.49 | 29.23 | 29.35 | 29.35 | -0.90% | 590 |
| Mar 26, 2025 | 29.93 | 30.00 | 29.62 | 29.62 | 29.62 | -0.59% | 1,155 |
| Mar 25, 2025 | 29.85 | 29.85 | 29.80 | 29.80 | 29.80 | -0.12% | 162 |
| Mar 24, 2025 | 29.50 | 29.83 | 29.43 | 29.83 | 29.83 | 2.96% | 8,196 |
| Mar 21, 2025 | 28.79 | 28.97 | 28.79 | 28.97 | 28.97 | -0.57% | 238 |
| Mar 20, 2025 | 29.35 | 29.35 | 29.14 | 29.14 | 29.14 | -0.28% | 171 |
| Mar 19, 2025 | 28.66 | 29.22 | 28.66 | 29.22 | 29.22 | 1.39% | 114 |
| Mar 18, 2025 | 28.83 | 28.89 | 28.82 | 28.82 | 28.82 | -0.40% | 2,428 |
| Mar 17, 2025 | 28.65 | 28.97 | 28.65 | 28.94 | 28.94 | 1.75% | 369 |
| Mar 14, 2025 | 28.10 | 28.44 | 28.10 | 28.44 | 28.44 | 2.67% | 481 |
| Mar 13, 2025 | 28.11 | 28.11 | 27.70 | 27.70 | 27.70 | -1.42% | 128 |
| Mar 12, 2025 | 28.15 | 28.15 | 28.10 | 28.10 | 28.10 | -0.05% | 223 |
| Mar 11, 2025 | 28.02 | 28.11 | 27.94 | 28.11 | 28.11 | -0.15% | 1,018 |
| Mar 10, 2025 | 28.51 | 28.51 | 28.02 | 28.16 | 28.16 | -1.83% | 20,772 |
| Mar 7, 2025 | 28.41 | 28.68 | 28.41 | 28.68 | 28.68 | 0.55% | 150 |
| Mar 6, 2025 | 28.69 | 28.71 | 28.45 | 28.52 | 28.52 | -1.30% | 664 |
| Mar 5, 2025 | 28.64 | 29.09 | 28.52 | 28.90 | 28.90 | 0.62% | 1,412 |
| Mar 4, 2025 | 28.56 | 29.13 | 28.31 | 28.72 | 28.72 | -2.15% | 3,080 |
| Mar 3, 2025 | 30.10 | 30.10 | 29.35 | 29.35 | 29.35 | -2.42% | 274 |
| Feb 28, 2025 | 29.34 | 30.08 | 29.34 | 30.08 | 30.08 | 0.67% | 6,008 |
| Feb 27, 2025 | 30.05 | 30.12 | 29.88 | 29.88 | 29.88 | -0.88% | 516 |
| Feb 26, 2025 | 30.25 | 30.56 | 30.09 | 30.15 | 30.15 | -0.22% | 16,247 |
| Feb 25, 2025 | 30.13 | 30.21 | 30.13 | 30.21 | 30.21 | -0.30% | 358 |
| Feb 24, 2025 | 30.09 | 30.43 | 30.09 | 30.31 | 30.31 | 0.05% | 699 |
| Feb 21, 2025 | 31.10 | 31.10 | 30.29 | 30.29 | 30.29 | -3.29% | 4,423 |
| Feb 20, 2025 | 31.32 | 31.32 | 31.24 | 31.32 | 31.32 | -1.19% | 6,366 |
| Feb 19, 2025 | 31.71 | 31.80 | 31.64 | 31.70 | 31.70 | -0.85% | 1,733 |
| Feb 18, 2025 | 31.91 | 31.98 | 31.91 | 31.97 | 31.97 | 0.41% | 561 |
| Feb 14, 2025 | 32.12 | 32.12 | 31.84 | 31.84 | 31.84 | -0.13% | 2,948 |
| Feb 13, 2025 | 31.56 | 31.88 | 31.56 | 31.88 | 31.88 | 0.71% | 8,141 |
| Feb 12, 2025 | 31.79 | 31.79 | 31.66 | 31.66 | 31.66 | -2.21% | 379 |
| Feb 11, 2025 | 32.67 | 32.67 | 32.23 | 32.37 | 32.37 | 0.15% | 2,540 |
| Feb 10, 2025 | 32.20 | 32.32 | 32.20 | 32.32 | 32.32 | 0.62% | 266 |
| Feb 7, 2025 | 32.30 | 32.30 | 32.12 | 32.12 | 32.12 | -1.60% | 206 |
| Feb 6, 2025 | 32.74 | 32.74 | 32.52 | 32.64 | 32.64 | -0.30% | 719 |
| Feb 5, 2025 | 32.52 | 32.74 | 32.52 | 32.74 | 32.74 | 0.77% | 213 |
| Feb 4, 2025 | 32.18 | 32.49 | 32.18 | 32.49 | 32.49 | 1.58% | 2,705 |
| Feb 3, 2025 | 31.60 | 32.07 | 31.60 | 31.99 | 31.99 | -1.46% | 719 |
| Jan 31, 2025 | 32.82 | 32.82 | 32.46 | 32.46 | 32.46 | -1.72% | 1,281 |
| Jan 30, 2025 | 33.07 | 33.21 | 32.98 | 33.03 | 33.03 | 0.72% | 951 |
| Jan 29, 2025 | 32.84 | 32.84 | 32.79 | 32.79 | 32.79 | 0.26% | 185 |
| Jan 28, 2025 | 32.76 | 32.76 | 32.71 | 32.71 | 32.71 | 0.08% | 183 |
| Jan 27, 2025 | 32.94 | 32.94 | 32.67 | 32.68 | 32.68 | -0.82% | 5,457 |
| Jan 24, 2025 | 33.21 | 33.21 | 32.95 | 32.95 | 32.95 | -0.33% | 563 |
| Jan 23, 2025 | 32.89 | 33.13 | 32.89 | 33.06 | 33.06 | -0.06% | 448 |
| Jan 22, 2025 | 33.17 | 33.17 | 33.08 | 33.08 | 33.08 | -0.36% | 1,475 |
| Jan 21, 2025 | 33.10 | 33.22 | 33.10 | 33.20 | 33.20 | 0.77% | 13,827 |
| Jan 17, 2025 | 33.06 | 33.06 | 32.95 | 32.95 | 32.95 | 0.54% | 539 |
| Jan 16, 2025 | 32.72 | 32.81 | 32.72 | 32.77 | 32.77 | -0.14% | 2,554 |