Skip to main content
Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ: SMCF · Real-Time Price · USD
28.27
-0.01 (-0.05%)
At close: May 9, 2025, 4:00 PM
28.27
0.00 (0.00%)
After-hours: May 9, 2025, 4:15 PM EDT

SMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202528.2728.2728.2728.2728.27-0.04%3
May 8, 202528.2828.2828.2828.2828.281.85%74
May 7, 202527.7627.7627.7627.7627.760.19%176
May 6, 202527.9327.9327.7127.7127.71-0.67%702
May 5, 202527.8927.9027.8927.9027.90-0.82%140
May 2, 202527.8328.1327.8328.1328.133.04%208
May 1, 202527.1327.3127.1327.3027.300.74%776
Apr 30, 202526.6427.1026.6427.1027.10-1.33%468
Apr 29, 202527.1927.4627.1927.4627.46-0.01%222
Apr 28, 202527.3727.4727.3727.4727.470.69%140
Apr 25, 202527.1127.2827.1127.2827.28-0.42%103
Apr 24, 202527.0227.3927.0227.3927.391.90%141
Apr 23, 202527.6227.6226.8826.8826.881.35%1,134
Apr 22, 202526.4126.5226.1026.5226.522.84%363
Apr 21, 202525.9425.9425.7925.7925.79-2.33%220
Apr 17, 202526.1426.4126.1426.4126.411.55%269
Apr 16, 202526.1626.1625.8626.0026.00-0.43%782
Apr 15, 202526.1926.2426.1126.1126.110.26%225
Apr 14, 202526.0726.0725.6326.0526.051.01%1,359
Apr 11, 202525.1525.7925.0325.7925.791.79%2,488
Apr 10, 202524.9825.4024.9625.3325.33-5.41%2,949
Apr 9, 202524.4326.7824.0326.7826.788.86%9,348
Apr 8, 202525.7425.7424.4324.6024.60-1.64%357
Apr 7, 202524.2325.0124.2325.0125.01-1.30%1,183
Apr 4, 202525.3625.3625.3425.3425.34-5.48%440
Apr 3, 202526.8126.8126.8126.8126.81-9.07%53
Apr 2, 202528.9629.4828.9629.4829.481.71%101
Apr 1, 202528.8729.0028.8628.9928.990.50%6,902
Mar 31, 202528.5228.9028.5228.8428.840.17%41,176
Mar 28, 202528.8328.8728.7928.7928.79-1.91%316
Mar 27, 202529.4929.4929.2329.3529.35-0.90%590
Mar 26, 202529.9330.0029.6229.6229.62-0.59%1,155
Mar 25, 202529.8529.8529.8029.8029.80-0.12%162
Mar 24, 202529.5029.8329.4329.8329.832.96%8,196
Mar 21, 202528.7928.9728.7928.9728.97-0.57%238
Mar 20, 202529.3529.3529.1429.1429.14-0.28%171
Mar 19, 202528.6629.2228.6629.2229.221.39%114
Mar 18, 202528.8328.8928.8228.8228.82-0.40%2,428
Mar 17, 202528.6528.9728.6528.9428.941.75%369
Mar 14, 202528.1028.4428.1028.4428.442.67%481
Mar 13, 202528.1128.1127.7027.7027.70-1.42%128
Mar 12, 202528.1528.1528.1028.1028.10-0.05%223
Mar 11, 202528.0228.1127.9428.1128.11-0.15%1,018
Mar 10, 202528.5128.5128.0228.1628.16-1.83%20,772
Mar 7, 202528.4128.6828.4128.6828.680.55%150
Mar 6, 202528.6928.7128.4528.5228.52-1.30%664
Mar 5, 202528.6429.0928.5228.9028.900.62%1,412
Mar 4, 202528.5629.1328.3128.7228.72-2.15%3,080
Mar 3, 202530.1030.1029.3529.3529.35-2.42%274
Feb 28, 202529.3430.0829.3430.0830.080.67%6,008