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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.73% | 11 |
| Oct 23, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.06% | 50 |
| Oct 22, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.86% | 3 |
| Oct 21, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.29% | 10 |
| Oct 20, 2025 | 32.58 | 32.70 | 32.58 | 32.62 | 32.62 | 1.20% | 570 |
| Oct 17, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.56% | 3 |
| Oct 16, 2025 | 32.33 | 32.33 | 32.05 | 32.05 | 32.05 | -2.85% | 405 |
| Oct 15, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -1.01% | 94 |
| Oct 14, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 2.18% | 52 |
| Oct 13, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.84% | 77 |
| Oct 10, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -3.23% | 75 |
| Oct 9, 2025 | 33.22 | 33.24 | 33.09 | 33.10 | 33.10 | -1.27% | 463 |
| Oct 8, 2025 | 33.45 | 33.52 | 33.45 | 33.52 | 33.52 | 0.46% | 342 |
| Oct 7, 2025 | 33.30 | 33.37 | 33.30 | 33.37 | 33.37 | -0.79% | 174 |
| Oct 6, 2025 | 33.89 | 33.89 | 33.63 | 33.63 | 33.63 | -0.12% | 409 |
| Oct 3, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.22% | 17 |
| Oct 2, 2025 | 33.29 | 33.29 | 33.27 | 33.27 | 33.27 | -0.43% | 397 |
| Oct 1, 2025 | 33.29 | 33.42 | 33.29 | 33.42 | 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 |