Hilton Small-MidCap Opportunity ETF (SMCO)
NASDAQ: SMCO · Real-Time Price · USD
30.90
+0.01 (0.04%)
At close: Aug 14, 2026, 4:00 PM EDT
30.89
-0.01 (-0.04%)
After-hours: Aug 14, 2026, 7:34 PM EDT
SMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 30.94 | 30.99 | 30.88 | 30.89 | 30.89 | - | 9,694 |
| Aug 13, 2026 | 30.86 | 30.90 | 30.74 | 30.89 | 30.89 | 0.39% | 15,822 |
| Aug 12, 2026 | 30.67 | 30.86 | 30.67 | 30.77 | 30.77 | 0.75% | 17,202 |
| Aug 11, 2026 | 30.68 | 30.76 | 30.54 | 30.54 | 30.54 | 0.11% | 33,062 |
| Aug 10, 2026 | 30.72 | 30.72 | 30.51 | 30.51 | 30.51 | -0.24% | 6,535 |
| Aug 7, 2026 | 30.57 | 30.68 | 30.56 | 30.58 | 30.58 | 0.49% | 7,933 |
| Aug 6, 2026 | 30.77 | 30.77 | 30.43 | 30.43 | 30.43 | -0.52% | 8,472 |
| Aug 5, 2026 | 30.74 | 30.88 | 30.59 | 30.59 | 30.59 | -0.29% | 9,684 |
| Aug 4, 2026 | 30.34 | 30.74 | 30.34 | 30.68 | 30.68 | 1.83% | 6,923 |
| Aug 3, 2026 | 29.99 | 30.13 | 29.99 | 30.13 | 30.13 | 1.70% | 4,341 |
| Jul 31, 2026 | 29.68 | 29.75 | 29.58 | 29.63 | 29.63 | 0.15% | 9,156 |
| Jul 30, 2026 | 29.47 | 29.59 | 29.28 | 29.59 | 29.59 | 1.17% | 3,335 |
| Jul 29, 2026 | 29.57 | 29.61 | 29.25 | 29.25 | 29.24 | -1.44% | 14,257 |
| Jul 28, 2026 | 29.56 | 29.69 | 29.52 | 29.67 | 29.67 | 0.04% | 7,501 |
| Jul 27, 2026 | 29.88 | 29.88 | 29.51 | 29.66 | 29.66 | -0.17% | 4,752 |
| Jul 24, 2026 | 29.77 | 29.93 | 29.67 | 29.71 | 29.71 | -0.09% | 7,699 |
| Jul 23, 2026 | 29.93 | 29.94 | 29.70 | 29.74 | 29.74 | -0.64% | 62,224 |
| Jul 22, 2026 | 30.03 | 30.07 | 29.86 | 29.93 | 29.93 | -0.07% | 6,607 |
| Jul 21, 2026 | 29.84 | 29.97 | 29.82 | 29.95 | 29.95 | 0.78% | 14,969 |
| Jul 20, 2026 | 29.93 | 29.93 | 29.72 | 29.72 | 29.72 | -0.67% | 11,144 |
| Jul 17, 2026 | 30.17 | 30.17 | 29.85 | 29.92 | 29.92 | -0.81% | 77,472 |
| Jul 16, 2026 | 30.20 | 30.26 | 30.11 | 30.16 | 30.16 | 0.48% | 8,421 |
| Jul 15, 2026 | 30.10 | 30.17 | 29.94 | 30.02 | 30.02 | -0.18% | 4,519 |
| Jul 14, 2026 | 30.07 | 30.33 | 29.98 | 30.07 | 30.07 | 0.59% | 19,889 |
| Jul 13, 2026 | 30.03 | 30.14 | 29.88 | 29.89 | 29.89 | -0.51% | 5,383 |
| Jul 10, 2026 | 30.18 | 30.18 | 30.03 | 30.05 | 30.05 | 0.01% | 25,781 |
| Jul 9, 2026 | 30.06 | 30.22 | 30.04 | 30.04 | 30.04 | 0.92% | 18,277 |
| Jul 8, 2026 | 29.69 | 29.79 | 29.51 | 29.77 | 29.77 | -0.76% | 11,046 |
| Jul 7, 2026 | 30.05 | 30.05 | 29.95 | 30.00 | 30.00 | -0.99% | 27,209 |
| Jul 6, 2026 | 30.52 | 30.52 | 30.30 | 30.30 | 30.30 | 0.02% | 4,640 |
| Jul 2, 2026 | 30.68 | 30.68 | 30.07 | 30.29 | 30.29 | -0.78% | 19,275 |
| Jul 1, 2026 | 30.75 | 30.83 | 30.53 | 30.53 | 30.53 | -1.52% | 5,820 |
| Jun 30, 2026 | 30.83 | 31.05 | 30.83 | 31.00 | 31.00 | 1.02% | 36,062 |
| Jun 29, 2026 | 30.65 | 30.73 | 30.39 | 30.69 | 30.69 | 0.07% | 5,509 |
| Jun 26, 2026 | 30.68 | 30.69 | 30.49 | 30.67 | 30.66 | 0.08% | 4,686 |
| Jun 25, 2026 | 30.63 | 30.79 | 30.54 | 30.64 | 30.64 | 1.08% | 20,914 |
| Jun 24, 2026 | 30.21 | 30.47 | 30.05 | 30.31 | 30.31 | 0.81% | 20,541 |
| Jun 23, 2026 | 29.98 | 30.16 | 29.98 | 30.07 | 30.07 | -0.81% | 9,224 |
| Jun 22, 2026 | 30.25 | 30.34 | 30.17 | 30.32 | 30.32 | 0.40% | 15,619 |
| Jun 18, 2026 | 30.09 | 30.20 | 30.05 | 30.20 | 30.20 | 1.21% | 6,185 |
| Jun 17, 2026 | 30.54 | 30.54 | 29.84 | 29.84 | 29.84 | -1.40% | 9,001 |
| Jun 16, 2026 | 30.35 | 30.59 | 30.26 | 30.26 | 30.26 | -0.28% | 13,443 |
| Jun 15, 2026 | 30.64 | 30.66 | 30.35 | 30.35 | 30.34 | 0.37% | 8,263 |
| Jun 12, 2026 | 30.21 | 30.42 | 30.21 | 30.23 | 30.23 | 0.56% | 56,619 |
| Jun 11, 2026 | 29.71 | 30.12 | 29.65 | 30.06 | 30.06 | 2.28% | 5,315 |
| Jun 10, 2026 | 29.91 | 29.94 | 29.34 | 29.39 | 29.39 | -1.10% | 7,431 |
| Jun 9, 2026 | 29.99 | 30.04 | 29.09 | 29.72 | 29.72 | 0.63% | 23,436 |
| Jun 8, 2026 | 29.78 | 29.78 | 29.42 | 29.53 | 29.53 | 0.43% | 7,680 |
| Jun 5, 2026 | 29.91 | 29.91 | 29.40 | 29.40 | 29.40 | -2.22% | 14,604 |
| Jun 4, 2026 | 30.03 | 30.14 | 29.95 | 30.07 | 30.07 | -0.10% | 8,838 |