Hilton Small-MidCap Opportunity ETF (SMCO)
NASDAQ: SMCO · Real-Time Price · USD
24.92
+0.01 (0.03%)
May 20, 2025, 4:00 PM - Market closed
SMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 21.74 | 21.81 | 21.45 | 21.55 | 21.55 | -4.65% | 16,346 |
| Apr 3, 2025 | 22.86 | 22.91 | 22.60 | 22.60 | 22.60 | -6.22% | 8,054 |
| Apr 2, 2025 | 23.86 | 24.10 | 23.83 | 24.10 | 24.10 | 1.65% | 3,987 |
| Apr 1, 2025 | 23.42 | 23.73 | 23.42 | 23.71 | 23.71 | 0.59% | 38,484 |
| Mar 31, 2025 | 23.31 | 23.59 | 23.31 | 23.57 | 23.57 | 0.38% | 4,155 |
| Mar 28, 2025 | 23.52 | 23.52 | 23.45 | 23.48 | 23.48 | -1.51% | 619 |
| Mar 27, 2025 | 23.74 | 23.84 | 23.74 | 23.84 | 23.84 | -0.95% | 181 |
| Mar 26, 2025 | 24.29 | 24.29 | 24.00 | 24.07 | 24.07 | -0.92% | 4,107 |
| Mar 25, 2025 | 24.32 | 24.32 | 24.29 | 24.29 | 24.29 | -0.25% | 457 |
| Mar 24, 2025 | 24.33 | 24.35 | 24.18 | 24.35 | 24.35 | 2.24% | 5,965 |
| Mar 21, 2025 | 23.73 | 23.89 | 23.73 | 23.82 | 23.82 | -0.55% | 5,533 |
| Mar 20, 2025 | 24.17 | 24.17 | 23.92 | 23.95 | 23.95 | -0.80% | 5,715 |
| Mar 19, 2025 | 24.04 | 24.23 | 24.02 | 24.15 | 24.15 | 1.08% | 4,251 |
| Mar 18, 2025 | 23.81 | 23.92 | 23.81 | 23.89 | 23.89 | -0.76% | 12,490 |
| Mar 17, 2025 | 24.03 | 24.10 | 23.83 | 24.07 | 24.07 | 1.18% | 5,002 |
| Mar 14, 2025 | 23.42 | 23.79 | 23.42 | 23.79 | 23.79 | 2.77% | 13,464 |
| Mar 13, 2025 | 23.36 | 23.36 | 23.14 | 23.15 | 23.15 | -1.73% | 7,169 |
| Mar 12, 2025 | 23.74 | 23.74 | 23.52 | 23.56 | 23.56 | 0.41% | 56,396 |
| Mar 11, 2025 | 23.58 | 23.73 | 23.31 | 23.46 | 23.46 | -0.11% | 6,503 |