Themes US Small Cap Cash Flow Champions ETF (SMCF)

NASDAQ: SMCF · Real-Time Price · USD

37.38

-0.33 (-0.86%)

At close: Jun 5, 2026, 4:00 PM EDT

37.30

-0.08 (-0.23%)

After-hours: Jun 5, 2026, 4:15 PM EDT

SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.31	37.39	37.30	37.39	37.38	-0.86%	689
Jun 4, 2026	37.71	37.71	37.71	37.71	37.71	1.24%	34
Jun 3, 2026	37.25	37.25	37.25	37.25	37.25	-1.14%	10
Jun 2, 2026	37.57	37.68	37.57	37.68	37.68	0.48%	909
Jun 1, 2026	37.54	37.54	37.50	37.50	37.50	0.13%	438
May 29, 2026	37.45	37.45	37.45	37.45	37.45	0.51%	3
May 28, 2026	37.26	37.26	37.26	37.26	37.26	-0.56%	8
May 27, 2026	37.47	37.47	37.47	37.47	37.47	-0.91%	26
May 26, 2026	37.73	37.81	37.73	37.81	37.81	0.23%	417
May 22, 2026	37.72	37.72	37.72	37.72	37.72	0.34%	11
May 21, 2026	37.59	37.59	37.59	37.59	37.59	-0.62%	52
May 20, 2026	37.72	37.83	37.72	37.83	37.83	1.04%	637
May 19, 2026	37.44	37.55	37.44	37.44	37.44	-0.93%	370
May 18, 2026	37.92	37.92	37.79	37.79	37.79	0.83%	992
May 15, 2026	37.42	37.48	37.42	37.48	37.48	0.01%	168
May 14, 2026	37.53	37.53	37.48	37.48	37.48	0.77%	942
May 13, 2026	37.03	37.19	37.03	37.19	37.19	-0.30%	357
May 12, 2026	37.29	37.36	37.29	37.30	37.30	-0.12%	992
May 11, 2026	37.44	37.44	37.35	37.35	37.35	-0.82%	287
May 8, 2026	37.59	37.66	37.59	37.66	37.66	0.29%	532
May 7, 2026	37.55	37.55	37.55	37.55	37.55	-1.58%	283
May 6, 2026	38.15	38.15	38.15	38.15	38.15	-0.07%	28
May 5, 2026	38.04	38.18	38.04	38.18	38.18	1.38%	226
May 4, 2026	37.92	37.92	37.61	37.66	37.66	-0.22%	648
May 1, 2026	37.74	37.74	37.74	37.74	37.74	-0.19%	47
Apr 30, 2026	37.81	37.81	37.81	37.81	37.81	0.99%	142
Apr 29, 2026	37.44	37.44	37.44	37.44	37.44	-0.68%	60
Apr 28, 2026	37.73	37.73	37.70	37.70	37.70	0.08%	119
Apr 27, 2026	37.60	37.67	37.60	37.67	37.67	0.94%	153
Apr 24, 2026	37.29	37.35	37.29	37.32	37.32	-0.59%	1,162
Apr 23, 2026	37.32	37.54	37.32	37.54	37.54	0.97%	1,775
Apr 22, 2026	37.02	37.18	37.01	37.18	37.18	0.57%	949
Apr 21, 2026	36.96	36.96	36.96	36.96	36.96	0.66%	7
Apr 20, 2026	36.72	36.72	36.72	36.72	36.72	0.27%	24
Apr 17, 2026	36.11	36.64	36.11	36.62	36.62	1.33%	418
Apr 16, 2026	36.17	36.17	36.14	36.14	36.14	0.33%	232
Apr 15, 2026	36.03	36.03	36.02	36.02	36.02	0.19%	134
Apr 14, 2026	35.96	35.96	35.96	35.96	35.96	-0.24%	19
Apr 13, 2026	36.03	36.04	36.03	36.04	36.04	1.08%	711
Apr 10, 2026	35.64	35.66	35.64	35.66	35.66	-0.76%	116
Apr 9, 2026	35.95	35.95	35.93	35.93	35.93	0.37%	632
Apr 8, 2026	35.68	35.80	35.63	35.80	35.80	1.57%	5,013
Apr 7, 2026	35.43	35.43	35.25	35.25	35.25	-0.21%	1,369
Apr 6, 2026	35.32	35.32	35.32	35.32	35.32	0.74%	5
Apr 2, 2026	35.02	35.06	35.02	35.06	35.06	0.47%	734
Apr 1, 2026	35.01	35.06	34.90	34.90	34.90	0.15%	216
Mar 31, 2026	34.86	34.86	34.76	34.85	34.85	1.46%	280
Mar 30, 2026	34.50	34.50	34.35	34.35	34.35	-0.72%	297
Mar 27, 2026	34.77	34.77	34.50	34.59	34.59	-0.28%	898
Mar 26, 2026	34.70	34.70	34.69	34.69	34.69	-0.24%	192