Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ: SMCF · Real-Time Price · USD
28.65
-0.10 (-0.34%)
May 30, 2025, 4:00 PM - Market closed
SMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.35% | 107 |
| May 29, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.64% | 4 |
| May 28, 2025 | 28.64 | 28.64 | 28.57 | 28.57 | 28.57 | -1.69% | 294 |
| May 27, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 2.42% | 178 |
| May 23, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.42% | 5 |
| May 22, 2025 | 28.42 | 28.49 | 28.37 | 28.49 | 28.49 | -0.24% | 373 |
| May 21, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -2.58% | 103 |
| May 20, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.37% | 49 |
| May 19, 2025 | 29.32 | 29.43 | 29.32 | 29.43 | 29.43 | -0.72% | 292 |
| May 16, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.81% | 105 |
| May 15, 2025 | 29.37 | 29.40 | 29.37 | 29.40 | 29.40 | -0.17% | 181 |
| May 14, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.20% | 3 |
| May 13, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.36% | 28 |
| May 12, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 4.05% | 37 |
| May 9, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.04% | 3 |
| May 8, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.85% | 74 |
| May 7, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.19% | 176 |
| May 6, 2025 | 27.93 | 27.93 | 27.71 | 27.71 | 27.71 | -0.67% | 702 |
| May 5, 2025 | 27.89 | 27.90 | 27.89 | 27.90 | 27.90 | -0.82% | 140 |
| May 2, 2025 | 27.83 | 28.13 | 27.83 | 28.13 | 28.13 | 3.04% | 208 |
| May 1, 2025 | 27.13 | 27.31 | 27.13 | 27.30 | 27.30 | 0.74% | 776 |
| Apr 30, 2025 | 26.64 | 27.10 | 26.64 | 27.10 | 27.10 | -1.33% | 468 |
| Apr 29, 2025 | 27.19 | 27.46 | 27.19 | 27.46 | 27.46 | -0.01% | 222 |
| Apr 28, 2025 | 27.37 | 27.47 | 27.37 | 27.47 | 27.47 | 0.69% | 140 |
| Apr 25, 2025 | 27.11 | 27.28 | 27.11 | 27.28 | 27.28 | -0.42% | 103 |
| Apr 24, 2025 | 27.02 | 27.39 | 27.02 | 27.39 | 27.39 | 1.90% | 141 |
| Apr 23, 2025 | 27.62 | 27.62 | 26.88 | 26.88 | 26.88 | 1.35% | 1,134 |
| Apr 22, 2025 | 26.41 | 26.52 | 26.10 | 26.52 | 26.52 | 2.84% | 363 |
| Apr 21, 2025 | 25.94 | 25.94 | 25.79 | 25.79 | 25.79 | -2.33% | 220 |
| Apr 17, 2025 | 26.14 | 26.41 | 26.14 | 26.41 | 26.41 | 1.55% | 269 |
| Apr 16, 2025 | 26.16 | 26.16 | 25.86 | 26.00 | 26.00 | -0.43% | 782 |
| Apr 15, 2025 | 26.19 | 26.24 | 26.11 | 26.11 | 26.11 | 0.26% | 225 |
| Apr 14, 2025 | 26.07 | 26.07 | 25.63 | 26.05 | 26.05 | 1.01% | 1,359 |
| Apr 11, 2025 | 25.15 | 25.79 | 25.03 | 25.79 | 25.79 | 1.79% | 2,488 |
| Apr 10, 2025 | 24.98 | 25.40 | 24.96 | 25.33 | 25.33 | -5.41% | 2,949 |
| Apr 9, 2025 | 24.43 | 26.78 | 24.03 | 26.78 | 26.78 | 8.86% | 9,348 |
| Apr 8, 2025 | 25.74 | 25.74 | 24.43 | 24.60 | 24.60 | -1.64% | 357 |
| Apr 7, 2025 | 24.23 | 25.01 | 24.23 | 25.01 | 25.01 | -1.30% | 1,183 |
| Apr 4, 2025 | 25.36 | 25.36 | 25.34 | 25.34 | 25.34 | -5.48% | 440 |
| Apr 3, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -9.07% | 53 |
| Apr 2, 2025 | 28.96 | 29.48 | 28.96 | 29.48 | 29.48 | 1.71% | 101 |
| Apr 1, 2025 | 28.87 | 29.00 | 28.86 | 28.99 | 28.99 | 0.50% | 6,902 |
| Mar 31, 2025 | 28.52 | 28.90 | 28.52 | 28.84 | 28.84 | 0.17% | 41,176 |
| 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 |