Skip to main content
Hilton Small-MidCap Opportunity ETF (SMCO)
NASDAQ: SMCO · Real-Time Price · USD
25.54
-0.32 (-1.25%)
Dec 27, 2024, 10:32 AM EST - Market open

SMCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202425.8825.8825.8625.8625.860.36%160
Dec 24, 202425.6925.8025.6125.7725.770.75%2,830
Dec 23, 202425.6625.6625.4125.5825.580.19%10,762
Dec 20, 202425.2125.8025.2125.5325.530.65%5,373
Dec 19, 202425.4325.5425.3425.3625.36-0.16%10,628
Dec 18, 202426.3826.3925.4025.4025.40-3.55%3,774
Dec 17, 202427.0727.0726.3226.3426.34-1.72%3,226
Dec 16, 202426.8726.9226.7826.8026.680.25%5,955
Dec 13, 202426.8526.8526.6726.7326.62-0.48%8,103
Dec 12, 202426.9226.9226.8626.8626.74-0.13%143
Dec 11, 202426.8827.0226.8826.9026.780.96%12,259
Dec 10, 202426.8326.8426.6426.6426.52-0.66%3,213
Dec 9, 202427.5527.5526.8126.8226.70-0.60%2,619
Dec 6, 202427.0927.0926.9626.9826.86-0.12%13,776
Dec 5, 202427.2227.2227.0127.0126.89-1.03%3,573
Dec 4, 202427.2627.3227.2427.3027.170.28%14,508
Dec 3, 202427.3227.3227.1627.2227.10-0.15%6,245
Dec 2, 202427.3727.3727.2127.2627.14-0.05%2,943
Nov 29, 202427.2827.3327.2727.2727.150.28%1,518
Nov 27, 202427.2727.2727.1827.2027.08-0.21%3,139
Nov 26, 202427.1327.2827.1327.2527.130.01%28,755
Nov 25, 202427.4027.4827.2527.2527.130.81%15,427
Nov 22, 202426.9727.0326.9427.0326.910.98%3,419
Nov 21, 202426.6226.8226.6226.7726.652.29%4,667
Nov 20, 202426.0626.1726.0126.1726.050.21%1,131
Nov 19, 202426.0826.1226.0826.1226.000.29%2,504
Nov 18, 202426.0726.0726.0426.0425.930.06%295
Nov 15, 202426.0726.0725.9826.0325.91-1.34%583
Nov 14, 202426.4226.4226.3826.3826.26-1.11%746
Nov 13, 202426.8626.8926.6826.6826.56-0.40%1,124
Nov 12, 202426.7126.7826.7126.7826.66-0.68%3,864
Nov 11, 202427.0127.0226.9726.9726.851.01%3,807
Nov 8, 202426.4626.7726.4626.7026.580.99%2,832
Nov 7, 202426.5526.5526.4426.4426.320.35%2,291
Nov 6, 202426.0926.3626.0926.3526.234.23%16,000
Nov 5, 202425.2325.2825.2325.2825.161.95%1,185
Nov 4, 202424.9024.9324.7924.7924.680.15%1,677
Nov 1, 202424.8524.8624.7624.7624.65-0.41%853
Oct 31, 202424.8624.8624.8624.8624.75-1.20%158
Oct 30, 202425.3725.5025.1625.1625.05-0.49%2,227
Oct 29, 202425.2625.3325.2425.2925.17-0.21%1,370
Oct 28, 202425.3425.3725.3225.3425.230.91%3,166
Oct 25, 202425.3925.3925.1125.1125.00-0.04%5,873
Oct 24, 202425.2225.2225.0325.1225.010.59%3,420
Oct 23, 202425.0825.0824.9124.9724.86-0.30%2,208
Oct 22, 202425.0425.0725.0325.0524.94-0.66%1,885
Oct 21, 202425.3025.3125.2125.2125.10-0.97%2,613
Oct 18, 202425.3825.4625.3825.4625.350.27%2,419
Oct 17, 202425.4025.4225.3925.3925.280.15%448
Oct 16, 202425.4125.4225.3425.3625.240.76%2,456
Oct 15, 202425.3025.3825.1625.1625.05-0.83%1,015
Oct 14, 202425.2925.4125.2925.3825.260.71%4,302
Oct 11, 202424.9425.2024.9425.2025.081.50%1,530
Oct 10, 202424.7024.8324.7024.8224.71-0.43%5,498
Oct 9, 202424.9324.9424.8624.9324.820.69%3,914
Oct 8, 202424.7524.8324.7224.7624.650.36%3,329
Oct 7, 202425.0525.0524.5924.6724.56-0.75%7,005
Oct 4, 202424.8224.8624.8224.8624.751.09%188
Oct 3, 202424.6424.6424.5924.5924.48-0.20%2,921
Oct 2, 202424.6424.6424.6024.6424.530.15%2,865
Oct 1, 202424.5924.6524.5924.6024.49-1.20%783
Sep 30, 202424.8724.9024.7724.9024.790.31%2,734
Sep 27, 202424.8824.8824.7924.8224.710.22%182,005
Sep 26, 202424.8624.8624.7724.7724.660.47%291
Sep 25, 202424.6524.6524.6524.6524.54-0.84%75
Sep 24, 202424.8624.9024.8524.8624.750.17%6,028
Sep 23, 202424.7124.8724.7124.8224.710.62%1,075
Sep 20, 202424.6324.7024.6324.6624.55-0.54%413
Sep 19, 202424.7624.8324.6724.8024.692.01%15,390
Sep 18, 202424.3424.3624.3124.3124.200.02%2,778
Sep 17, 202424.3324.4924.3024.3024.190.06%1,297
Sep 16, 202424.1924.3224.1924.2924.180.57%413,688
Sep 13, 202424.0624.1924.0624.1524.041.50%318
Sep 12, 202423.6423.8323.6423.8023.690.64%1,042
Sep 11, 202423.2923.6423.2923.6423.540.83%607
Sep 10, 202423.2823.4523.2523.4523.350.30%1,990
Sep 9, 202423.4523.4523.3823.3823.280.62%1,935
Sep 6, 202423.2723.2723.2423.2423.13-1.60%1,049
Sep 5, 202423.6123.6623.6123.6223.51-0.18%626
Sep 4, 202423.7823.7823.6623.6623.55-4.78%1,765
Sep 3, 202424.0124.8523.7224.8524.741.92%1,626
Aug 30, 202424.2724.3824.2724.3824.270.86%3,729
Aug 29, 202424.2024.2024.1724.1724.060.34%1,185
Aug 28, 202424.1324.1324.0924.0923.98-0.42%675
Aug 27, 202424.1624.1924.1624.1924.08-0.08%3,431
Aug 26, 202424.3624.3724.2124.2124.10-0.77%6,146
Aug 23, 202424.3624.4424.3624.4024.292.02%531
Aug 22, 202423.9123.9123.9123.9123.81-0.78%5
Aug 21, 202423.9124.1123.9124.1023.990.97%6,951
Aug 20, 202423.9723.9723.8123.8723.76-1.00%2,607
Aug 19, 202424.0424.1124.0424.1124.000.89%2,001
Aug 16, 202423.9123.9423.9023.9023.790.36%12,060
Aug 15, 202423.8523.8723.8123.8123.711.75%1,677
Aug 14, 202423.3923.4323.3823.4023.300.06%5,500
Aug 13, 202423.2023.3923.2023.3923.281.46%737
Aug 12, 202423.0623.0623.0523.0522.95-0.98%1,161
Aug 9, 202423.2223.2923.2223.2823.18-0.31%2,484
Aug 8, 202423.2623.3523.2623.3523.252.19%2,259
Aug 7, 202423.2723.2822.8322.8522.75-1.75%536
Aug 6, 202423.0423.4523.0423.2623.161.17%2,814