Hilton Small-MidCap Opportunity ETF (SMCO)

NASDAQ: SMCO · Real-Time Price · USD

28.43

-0.02 (-0.09%)

At close: Nov 13, 2026, 4:00 PM EST

28.42

0.00 (-0.02%)

After-hours: Nov 13, 2026, 6:21 PM EST

SMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.42	28.44	28.22	28.43	28.43	-0.10%	6,789
Nov 12, 2026	28.62	28.65	28.44	28.45	28.45	-0.86%	9,167
Nov 11, 2026	28.60	28.75	28.60	28.70	28.70	0.63%	5,487
Nov 10, 2026	28.37	28.54	28.31	28.52	28.52	-0.21%	11,492
Nov 9, 2026	28.13	28.66	28.13	28.58	28.58	3.00%	6,480
Nov 6, 2026	28.30	28.52	27.64	27.75	27.75	0.19%	24,707
Nov 5, 2026	28.37	28.37	27.63	27.69	27.69	-3.60%	15,838
Nov 4, 2026	28.65	28.73	28.42	28.73	28.73	0.87%	9,296
Nov 3, 2026	28.73	28.73	28.48	28.48	28.48	0.21%	1,768
Nov 2, 2026	28.49	28.61	28.42	28.42	28.42	0.72%	3,694
Oct 30, 2026	28.37	28.37	28.16	28.22	28.22	-1.35%	3,703
Oct 29, 2026	28.43	28.64	28.43	28.61	28.61	1.23%	2,691
Oct 28, 2026	28.27	28.27	28.18	28.26	28.26	0.18%	12,887
Oct 27, 2026	28.11	28.22	28.08	28.21	28.21	0.38%	64,851
Oct 26, 2026	27.91	28.17	27.91	28.10	28.10	0.72%	6,384
Oct 23, 2026	27.79	27.94	27.79	27.90	27.90	-0.32%	10,565
Oct 22, 2026	27.82	28.03	27.72	27.99	27.99	0.27%	374,528
Oct 21, 2026	27.94	28.01	27.91	27.91	27.91	0.21%	17,350
Oct 20, 2026	27.69	27.87	27.69	27.85	27.85	0.83%	8,461
Oct 19, 2026	27.77	27.79	27.61	27.62	27.62	-0.35%	12,899
Oct 16, 2026	27.91	27.91	27.61	27.72	27.72	-0.72%	9,438
Oct 15, 2026	27.67	27.95	27.67	27.92	27.92	1.01%	33,356
Oct 14, 2026	27.94	27.94	27.57	27.64	27.64	-1.54%	8,643
Oct 13, 2026	28.23	28.23	27.91	28.08	28.07	-0.01%	14,998
Oct 12, 2026	28.12	28.16	28.06	28.08	28.08	-0.37%	6,292
Oct 9, 2026	28.01	28.23	28.01	28.18	28.18	0.62%	3,160
Oct 8, 2026	27.93	28.02	27.88	28.01	28.01	0.26%	3,042
Oct 7, 2026	28.18	28.18	27.86	27.94	27.94	-1.32%	7,413
Oct 6, 2026	28.32	28.37	28.22	28.31	28.31	0.73%	15,542
Oct 5, 2026	27.86	28.18	27.79	28.11	28.11	0.55%	2,565
Oct 2, 2026	28.00	28.04	27.95	27.95	27.95	1.09%	6,101
Oct 1, 2026	27.36	27.71	27.36	27.65	27.65	0.74%	15,023
Sep 30, 2026	27.58	27.59	27.43	27.45	27.45	-0.47%	10,386
Sep 29, 2026	27.55	27.60	27.37	27.58	27.58	-0.06%	6,541
Sep 28, 2026	27.70	27.70	27.48	27.59	27.59	-0.43%	42,058
Sep 25, 2026	27.77	27.82	27.63	27.71	27.71	0.04%	21,969
Sep 24, 2026	27.76	27.79	27.64	27.70	27.70	-0.70%	13,460
Sep 23, 2026	27.96	28.08	27.89	27.89	27.89	-0.63%	5,454
Sep 22, 2026	28.16	28.16	28.05	28.07	28.07	-0.12%	5,836
Sep 21, 2026	28.10	28.17	28.05	28.10	28.10	0.35%	33,574
Sep 18, 2026	28.07	28.07	27.95	28.00	28.00	-0.44%	5,812
Sep 17, 2026	28.31	28.31	28.13	28.13	28.13	0.42%	6,108
Sep 16, 2026	28.24	28.34	27.92	28.01	28.01	-0.43%	26,489
Sep 15, 2026	28.14	28.32	28.12	28.13	28.13	-0.35%	23,830
Sep 14, 2026	28.22	28.33	28.18	28.23	28.23	-0.57%	99,969
Sep 11, 2026	28.21	28.44	28.21	28.39	28.39	0.63%	15,130
Sep 10, 2026	27.92	28.30	27.92	28.22	28.21	-0.45%	26,542
Sep 9, 2026	28.53	28.53	28.34	28.34	28.34	-1.20%	5,851
Sep 8, 2026	28.77	28.86	28.68	28.68	28.68	-0.70%	15,543
Sep 4, 2026	29.44	29.44	28.79	28.89	28.89	0.13%	25,406