Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ: SMCF · Real-Time Price · USD
33.42
+0.08 (0.24%)
At close: Oct 1, 2025, 4:00 PM EDT
33.42
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:15 PM EDT
SMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 33.29 | 33.42 | 33.29 | 33.42 | - | 0.23% | 426 |
| Sep 30, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.24% | 23 |
| Sep 29, 2025 | 33.31 | 33.42 | 33.31 | 33.42 | 33.42 | -1.03% | 215 |
| Sep 26, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.97% | 43 |
| Sep 25, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.46% | 104 |
| Sep 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.04% | 51 |
| Sep 23, 2025 | 33.85 | 33.87 | 33.55 | 33.61 | 33.61 | 0.14% | 2,019 |
| Sep 22, 2025 | 33.38 | 33.56 | 33.38 | 33.56 | 33.56 | -0.20% | 889 |
| Sep 19, 2025 | 33.59 | 33.63 | 33.59 | 33.63 | 33.63 | -1.27% | 333 |
| Sep 18, 2025 | 34.00 | 34.06 | 33.74 | 34.06 | 34.06 | 1.60% | 408 |
| Sep 17, 2025 | 33.77 | 33.86 | 33.52 | 33.52 | 33.52 | -0.31% | 360 |
| Sep 16, 2025 | 33.46 | 33.63 | 33.46 | 33.63 | 33.63 | -0.11% | 2,566 |
| Sep 15, 2025 | 33.89 | 33.89 | 33.66 | 33.66 | 33.66 | -0.67% | 500 |
| Sep 12, 2025 | 34.09 | 34.09 | 33.89 | 33.89 | 33.89 | -1.10% | 700 |
| Sep 11, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 1.40% | 88 |
| Sep 10, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.45% | 57 |
| Sep 9, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -1.08% | 164 |
| Sep 8, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.10% | 52 |
| Sep 5, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.49% | 107 |
| Sep 4, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 1.98% | 32 |
| Sep 3, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.67% | 73 |
| Sep 2, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.09% | 175 |
| Aug 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.32% | 10 |
| Aug 28, 2025 | 33.81 | 33.91 | 33.81 | 33.91 | 33.91 | 0.05% | 755 |
| Aug 27, 2025 | 33.93 | 33.93 | 33.90 | 33.90 | 33.90 | 0.71% | 1,131 |
| Aug 26, 2025 | 33.55 | 33.66 | 33.55 | 33.66 | 33.66 | 0.39% | 576 |
| Aug 25, 2025 | 33.57 | 33.57 | 33.53 | 33.53 | 33.53 | -0.12% | 178 |
| Aug 22, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 4.06% | 28 |
| Aug 21, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.15% | 7 |
| Aug 20, 2025 | 32.35 | 32.35 | 32.21 | 32.21 | 32.21 | -0.22% | 930 |
| Aug 19, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.17% | 57 |
| Aug 18, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.15% | 20 |
| Aug 15, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -1.11% | 3 |
| Aug 14, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.73% | 272 |
| Aug 13, 2025 | 32.63 | 32.78 | 32.63 | 32.78 | 32.78 | 1.54% | 352 |
| Aug 12, 2025 | 32.00 | 32.28 | 32.00 | 32.28 | 32.28 | 2.85% | 850 |
| Aug 11, 2025 | 31.33 | 31.38 | 31.33 | 31.38 | 31.38 | -0.42% | 177 |
| Aug 8, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.04% | 7 |
| Aug 7, 2025 | 31.26 | 31.26 | 31.19 | 31.19 | 31.19 | -0.47% | 239 |
| Aug 6, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.33% | 53 |
| Aug 5, 2025 | 31.40 | 31.44 | 31.40 | 31.44 | 31.44 | 1.38% | 163 |
| Aug 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.02% | 183 |
| Aug 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.87% | 48 |
| Jul 31, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.45% | 7 |
| Jul 30, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -1.50% | 8 |
| Jul 29, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.07% | 7 |
| Jul 28, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.37% | 305 |
| Jul 25, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.04% | 17 |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.35% | 119 |
| Jul 23, 2025 | 32.13 | 32.23 | 32.13 | 32.23 | 32.23 | 0.81% | 327 |