Skip to main content
Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ: SMCF · Real-Time Price · USD
30.91
+0.32 (1.05%)
Dec 20, 2024, 4:00 PM EST - Market closed

SMCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.7730.9130.7730.9130.911.05%170
Dec 19, 202430.7430.7430.5930.5930.59-0.72%205
Dec 18, 202432.1432.1830.8130.8130.81-3.83%2,792
Dec 17, 202432.0532.1032.0132.0432.04-1.28%5,940
Dec 16, 202432.4632.4632.4532.4532.45-0.71%199
Dec 13, 202432.7332.9732.6432.6932.69-0.56%4,753
Dec 12, 202432.9232.9232.8732.8732.87-0.61%148
Dec 11, 202432.9433.0732.9433.0733.071.13%619
Dec 10, 202432.6632.8232.6632.7032.70-1.08%1,016
Dec 9, 202433.7933.7933.0633.0633.06-0.57%34,933
Dec 6, 202433.6033.6033.0833.2533.25-0.54%3,575
Dec 5, 202433.3833.5833.3833.4333.43-0.71%723
Dec 4, 202433.6533.6833.6533.6733.67-0.75%405
Dec 3, 202434.0034.0033.9333.9333.93-0.18%338
Dec 2, 202433.8934.1433.8933.9933.99-0.47%614
Nov 29, 202434.3034.3034.1534.1534.150.18%442
Nov 27, 202434.4334.4334.0934.0934.09-0.39%498
Nov 26, 202434.1134.2734.1134.2234.22-1.12%302
Nov 25, 202434.8934.8934.6134.6134.611.17%205
Nov 22, 202434.0534.2134.0534.2134.210.85%132
Nov 21, 202433.9133.9833.9133.9233.921.16%333
Nov 20, 202433.3333.5333.3133.5333.531.78%523
Nov 19, 202432.9432.9832.6632.9432.94-0.20%8,250
Nov 18, 202432.8133.0132.8133.0133.010.73%215
Nov 15, 202432.7332.7732.7332.7732.77-0.38%190
Nov 14, 202432.9632.9632.8532.9032.90-0.29%309
Nov 13, 202433.1433.1932.9932.9932.99-0.11%360
Nov 12, 202433.4333.4333.0333.0333.03-1.24%249
Nov 11, 202433.2133.4433.2133.4433.441.47%376
Nov 8, 202432.8832.9632.8832.9632.960.49%270
Nov 7, 202434.1134.1132.7932.7932.79-0.99%1,141
Nov 6, 202432.5733.1232.5733.1233.125.88%196
Nov 5, 202430.9431.2830.9431.2831.281.76%100
Nov 4, 202430.8930.8930.7430.7430.740.59%203
Nov 1, 202430.8330.8330.5630.5630.56-0.38%168
Oct 31, 202430.8230.8230.6830.6830.68-0.55%131
Oct 30, 202431.0031.0030.8530.8530.850.79%170
Oct 29, 202430.6230.6230.6130.6130.61-1.15%266
Oct 28, 202430.8130.9730.8130.9730.970.80%141
Oct 25, 202430.9530.9530.7230.7230.72-0.95%141
Oct 24, 202430.7931.0230.7931.0231.020.66%103
Oct 23, 202431.0131.0130.8130.8130.81-0.51%142
Oct 22, 202430.9530.9730.9530.9730.97-0.15%105
Oct 21, 202431.5431.5431.0231.0231.02-1.87%179
Oct 18, 202431.6431.6431.6131.6131.61-0.71%129
Oct 17, 202431.7531.8431.7531.8431.840.10%121
Oct 16, 202431.7531.8031.7531.8031.801.23%126
Oct 15, 202431.5131.5131.4231.4231.42-0.89%103
Oct 14, 202431.5331.7031.5331.7031.700.37%107
Oct 11, 202431.3431.5831.3431.5831.581.59%370
Oct 10, 202430.9831.0930.9831.0931.09-0.18%108
Oct 9, 202431.0031.1431.0031.1431.140.45%101
Oct 8, 202430.8731.0030.8731.0031.00-0.37%146
Oct 7, 202431.0531.1231.0531.1231.12-0.55%103
Oct 4, 202431.1631.2931.1631.2931.291.06%235
Oct 3, 202430.7930.9630.7930.9630.960.67%136
Oct 2, 202430.8630.8630.7630.7630.76-0.02%100
Oct 1, 202430.6730.7630.6730.7630.76-0.59%100
Sep 30, 202430.7830.9530.7830.9530.950.44%100
Sep 27, 202430.5830.8130.5830.8130.811.05%200
Sep 26, 202430.5930.5930.4930.4930.490.11%102
Sep 25, 202430.6930.6930.4630.4630.46-1.54%170
Sep 24, 202431.3331.3330.9330.9330.93-0.41%367
Sep 23, 202430.5131.0630.5131.0631.060.29%174
Sep 20, 202431.2631.2630.9730.9730.97-0.87%252
Sep 19, 202431.0831.2431.0831.2431.242.12%408
Sep 18, 202429.4530.6029.4530.5930.590.30%326
Sep 17, 202430.1030.5030.1030.5030.500.99%200
Sep 16, 202429.7430.2029.7430.2030.201.06%197
Sep 13, 202429.5229.8829.5229.8829.882.41%102
Sep 12, 202428.6229.1828.6229.1829.181.18%438
Sep 11, 202428.4628.8428.4628.8428.840.18%105
Sep 10, 202428.9028.9028.7928.7928.79-0.39%198
Sep 9, 202428.5728.9028.5728.9028.90-0.03%106
Sep 6, 202428.3028.9128.3028.9128.91-1.43%109
Sep 5, 202429.5329.5329.3329.3329.33-0.88%100
Sep 4, 202429.4929.5929.4929.5929.59-0.97%123
Sep 3, 202430.1530.1529.8829.8829.88-2.86%101
Aug 30, 202430.5230.7630.5230.7630.760.46%738
Aug 29, 202430.3030.6230.3030.6230.620.53%134
Aug 28, 202429.3330.4629.3330.4630.460.12%110
Aug 27, 202430.2730.4230.2730.4230.42-0.48%105
Aug 26, 202430.6130.9430.5730.5730.57-0.55%423
Aug 23, 202429.7530.7629.7530.7430.743.36%354
Aug 22, 202429.8429.8429.7429.7429.74-0.73%173
Aug 21, 202429.8729.9629.8729.9629.960.84%222
Aug 20, 202429.8329.8329.7129.7129.71-1.25%505
Aug 19, 202429.9630.0929.9630.0930.090.83%105
Aug 16, 202429.5829.8429.5829.8429.840.17%115
Aug 15, 202429.4229.7929.4229.7929.791.74%129
Aug 14, 202429.2529.2829.2529.2829.28-0.41%177
Aug 13, 202429.4129.4129.3229.4029.400.89%224
Aug 12, 202429.3629.3629.1429.1429.140.02%242
Aug 9, 202429.1429.1429.1429.1429.140.22%100
Aug 8, 202428.8929.0728.8929.0729.072.43%109
Aug 7, 202429.2129.2128.3828.3828.38-0.65%104
Aug 6, 202428.3828.7528.3828.5728.571.02%751
Aug 5, 202428.8628.8628.2828.2828.28-3.05%344
Aug 2, 202429.7429.7429.0629.1729.17-3.51%633
Aug 1, 202431.6031.6030.1730.2330.23-3.44%1,028