Hilton Small-MidCap Opportunity ETF (SMCO)
NASDAQ: SMCO · Real-Time Price · USD
25.79
-0.31 (-1.17%)
At close: Aug 1, 2025, 4:00 PM
25.79
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.61 | 25.86 | 25.61 | 25.79 | 25.79 | -1.17% | 3,589 |
| Jul 31, 2025 | 26.36 | 26.36 | 26.10 | 26.10 | 26.10 | -1.23% | 18,887 |
| Jul 30, 2025 | 26.60 | 26.68 | 26.34 | 26.42 | 26.42 | -0.56% | 3,194 |
| Jul 29, 2025 | 26.63 | 26.64 | 26.43 | 26.57 | 26.57 | -0.01% | 14,993 |
| Jul 28, 2025 | 26.61 | 26.62 | 26.55 | 26.58 | 26.58 | -0.32% | 5,106 |
| Jul 25, 2025 | 26.48 | 26.69 | 26.47 | 26.66 | 26.66 | 0.75% | 7,538 |
| Jul 24, 2025 | 26.57 | 26.57 | 26.45 | 26.46 | 26.46 | -0.03% | 94,923 |
| Jul 23, 2025 | 26.44 | 26.47 | 26.38 | 26.47 | 26.47 | 0.47% | 6,116 |
| Jul 22, 2025 | 26.11 | 26.39 | 26.11 | 26.35 | 26.35 | 0.71% | 5,600 |
| Jul 21, 2025 | 26.36 | 26.38 | 26.16 | 26.16 | 26.16 | -0.68% | 4,663 |
| Jul 18, 2025 | 26.41 | 26.41 | 26.26 | 26.34 | 26.34 | -0.05% | 11,085 |
| Jul 17, 2025 | 26.12 | 26.35 | 26.12 | 26.35 | 26.35 | 1.47% | 3,909 |
| Jul 16, 2025 | 25.93 | 25.97 | 25.81 | 25.97 | 25.97 | 0.57% | 9,534 |
| Jul 15, 2025 | 26.07 | 26.07 | 25.82 | 25.82 | 25.82 | -1.04% | 1,727 |
| Jul 14, 2025 | 26.04 | 26.10 | 26.02 | 26.10 | 26.10 | 0.68% | 2,143 |
| Jul 11, 2025 | 25.90 | 26.01 | 25.85 | 25.92 | 25.92 | -0.92% | 2,909 |
| Jul 10, 2025 | 26.23 | 26.29 | 26.16 | 26.16 | 26.16 | 0.13% | 11,250 |
| Jul 9, 2025 | 25.92 | 26.13 | 25.91 | 26.13 | 26.13 | 0.53% | 10,706 |
| Jul 8, 2025 | 26.02 | 26.06 | 25.91 | 25.99 | 25.99 | -0.11% | 3,567 |
| Jul 7, 2025 | 26.20 | 26.20 | 25.95 | 26.02 | 26.02 | -0.55% | 6,570 |
| Jul 3, 2025 | 26.12 | 26.17 | 26.12 | 26.16 | 26.16 | 0.93% | 781 |
| Jul 2, 2025 | 25.81 | 25.92 | 25.75 | 25.92 | 25.92 | 0.71% | 3,210 |
| Jul 1, 2025 | 25.58 | 25.81 | 25.58 | 25.74 | 25.74 | 0.24% | 2,187 |
| Jun 30, 2025 | 25.60 | 25.69 | 25.60 | 25.68 | 25.68 | 0.29% | 4,013 |
| Jun 27, 2025 | 25.64 | 25.64 | 25.51 | 25.60 | 25.60 | 0.29% | 1,547 |
| Jun 26, 2025 | 25.39 | 25.54 | 25.39 | 25.53 | 25.53 | 0.89% | 12,855 |
| Jun 25, 2025 | 25.49 | 25.49 | 25.29 | 25.30 | 25.30 | -0.54% | 1,126 |
| Jun 24, 2025 | 25.36 | 25.46 | 25.36 | 25.44 | 25.44 | 1.36% | 7,161 |
| Jun 23, 2025 | 24.77 | 25.10 | 24.77 | 25.10 | 25.10 | 1.32% | 3,704 |
| Jun 20, 2025 | 24.93 | 24.95 | 24.74 | 24.77 | 24.77 | -0.30% | 19,049 |
| Jun 18, 2025 | 24.98 | 24.98 | 24.85 | 24.85 | 24.85 | 0.19% | 2,117 |
| Jun 17, 2025 | 24.81 | 24.93 | 24.78 | 24.80 | 24.80 | -0.37% | 13,886 |
| Jun 16, 2025 | 25.03 | 25.03 | 24.89 | 24.89 | 24.89 | 1.33% | 4,260 |
| Jun 13, 2025 | 24.78 | 24.84 | 24.57 | 24.57 | 24.57 | -1.47% | 8,233 |
| Jun 12, 2025 | 24.79 | 24.93 | 24.79 | 24.93 | 24.93 | 0.31% | 1,195 |
| Jun 11, 2025 | 25.02 | 25.02 | 24.82 | 24.86 | 24.86 | -0.30% | 12,636 |
| Jun 10, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.22% | 191 |
| Jun 9, 2025 | 24.97 | 25.11 | 24.97 | 24.98 | 24.98 | -0.04% | 5,033 |
| Jun 6, 2025 | 24.95 | 25.00 | 24.90 | 25.00 | 25.00 | 1.17% | 631 |
| Jun 5, 2025 | 24.73 | 24.74 | 24.71 | 24.71 | 24.71 | -0.42% | 3,511 |
| Jun 4, 2025 | 24.88 | 24.88 | 24.81 | 24.81 | 24.81 | -0.40% | 881 |
| Jun 3, 2025 | 24.94 | 24.94 | 24.89 | 24.91 | 24.91 | 1.20% | 6,311 |
| Jun 2, 2025 | 24.51 | 24.65 | 24.51 | 24.61 | 24.61 | 0.06% | 1,705 |
| May 30, 2025 | 24.43 | 24.66 | 24.43 | 24.60 | 24.60 | 0.18% | 5,990 |
| May 29, 2025 | 24.60 | 24.60 | 24.50 | 24.56 | 24.56 | 0.02% | 2,738 |
| May 28, 2025 | 24.80 | 24.80 | 24.55 | 24.55 | 24.55 | -0.86% | 460 |
| May 27, 2025 | 24.75 | 24.78 | 24.72 | 24.76 | 24.76 | 1.60% | 1,048 |
| May 23, 2025 | 24.19 | 24.37 | 24.19 | 24.37 | 24.37 | -0.22% | 360 |
| May 22, 2025 | 24.40 | 24.51 | 24.40 | 24.43 | 24.43 | -0.19% | 2,851 |
| May 21, 2025 | 24.70 | 24.85 | 24.47 | 24.47 | 24.47 | -1.79% | 1,125 |