Hilton Small-MidCap Opportunity ETF (SMCO)
NASDAQ: SMCO · Real-Time Price · USD
24.80
-0.09 (-0.37%)
At close: Jun 17, 2025, 4:00 PM
24.80
0.00 (0.00%)
After-hours: Jun 17, 2025, 4:15 PM EDT
SMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 24.94 | 24.99 | 24.91 | 24.92 | 24.92 | 0.03% | 10,031 |
| May 19, 2025 | 24.81 | 24.94 | 24.81 | 24.91 | 24.91 | -0.24% | 1,876 |
| May 16, 2025 | 24.89 | 25.01 | 24.89 | 24.97 | 24.97 | 0.81% | 894 |
| May 15, 2025 | 24.60 | 24.77 | 24.60 | 24.77 | 24.77 | 0.58% | 796 |
| May 14, 2025 | 24.70 | 24.70 | 24.59 | 24.63 | 24.63 | -0.32% | 6,710 |
| May 13, 2025 | 24.80 | 24.80 | 24.71 | 24.71 | 24.71 | 0.56% | 596 |
| May 12, 2025 | 24.73 | 24.73 | 24.43 | 24.57 | 24.57 | 2.95% | 714 |
| May 9, 2025 | 24.00 | 24.00 | 23.82 | 23.87 | 23.87 | -0.10% | 909 |
| May 8, 2025 | 23.75 | 23.89 | 23.75 | 23.89 | 23.89 | 1.79% | 4,706 |
| May 7, 2025 | 23.60 | 23.60 | 23.39 | 23.47 | 23.47 | 0.12% | 3,391 |
| May 6, 2025 | 23.40 | 23.47 | 23.40 | 23.44 | 23.44 | -0.82% | 773 |
| May 5, 2025 | 23.60 | 23.65 | 23.60 | 23.64 | 23.64 | 0.03% | 241 |
| May 2, 2025 | 23.51 | 23.66 | 23.51 | 23.63 | 23.63 | 2.28% | 3,337 |
| May 1, 2025 | 23.09 | 23.12 | 23.09 | 23.10 | 23.10 | 0.79% | 2,683 |
| Apr 30, 2025 | 22.62 | 22.99 | 22.62 | 22.92 | 22.92 | -0.82% | 56,257 |
| Apr 29, 2025 | 22.88 | 23.13 | 22.88 | 23.11 | 23.11 | 0.48% | 3,993 |
| Apr 28, 2025 | 22.85 | 23.00 | 22.75 | 23.00 | 23.00 | 0.52% | 25,680 |
| Apr 25, 2025 | 22.85 | 22.89 | 22.85 | 22.88 | 22.88 | -0.48% | 289 |
| Apr 24, 2025 | 22.90 | 23.01 | 22.88 | 22.99 | 22.99 | 1.42% | 2,779 |
| Apr 23, 2025 | 22.81 | 22.81 | 22.54 | 22.67 | 22.67 | 1.54% | 12,170 |
| Apr 22, 2025 | 22.14 | 22.34 | 22.14 | 22.33 | 22.33 | 2.33% | 784 |
| Apr 21, 2025 | 22.05 | 22.05 | 21.78 | 21.82 | 21.82 | -2.44% | 838 |
| Apr 17, 2025 | 22.32 | 22.39 | 22.27 | 22.36 | 22.36 | 0.57% | 935 |
| Apr 16, 2025 | 22.38 | 22.41 | 22.00 | 22.24 | 22.24 | -1.04% | 18,546 |
| Apr 15, 2025 | 22.52 | 22.61 | 22.42 | 22.47 | 22.47 | -0.43% | 2,746 |
| Apr 14, 2025 | 22.49 | 22.57 | 22.31 | 22.57 | 22.57 | 1.45% | 1,199 |
| Apr 11, 2025 | 21.84 | 22.25 | 21.73 | 22.25 | 22.25 | 1.13% | 8,231 |
| Apr 10, 2025 | 22.30 | 22.30 | 21.86 | 22.00 | 22.00 | -3.72% | 6,981 |
| Apr 9, 2025 | 21.17 | 23.17 | 20.85 | 22.85 | 22.85 | 8.54% | 2,747 |
| Apr 8, 2025 | 21.94 | 21.94 | 20.84 | 21.05 | 21.05 | -1.31% | 8,303 |
| Apr 7, 2025 | 20.71 | 21.57 | 20.71 | 21.33 | 21.33 | -1.02% | 12,215 |