Hilton Small-MidCap Opportunity ETF (SMCO)

NASDAQ: SMCO · Real-Time Price · USD

27.92

+0.28 (1.02%)

At close: Oct 15, 2026, 4:00 PM EDT

27.90

-0.02 (-0.08%)

After-hours: Oct 15, 2026, 7:30 PM EDT

SMCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	28.92	28.92	28.63	28.85	28.85	0.18%	14,044
Sep 2, 2026	28.65	28.86	28.65	28.80	28.80	0.62%	19,416
Sep 1, 2026	28.76	28.82	28.62	28.62	28.62	-1.02%	21,719
Aug 31, 2026	28.86	28.94	28.84	28.92	28.92	-0.28%	12,677
Aug 28, 2026	29.31	29.31	28.99	29.00	29.00	-0.97%	14,591
Aug 27, 2026	29.43	29.43	29.24	29.28	29.28	-0.78%	18,408
Aug 26, 2026	29.45	29.57	29.45	29.51	29.51	0.23%	2,741
Aug 25, 2026	29.50	29.53	29.42	29.44	29.44	-0.52%	3,666
Aug 24, 2026	29.80	29.80	29.60	29.60	29.60	-0.76%	14,547
Aug 21, 2026	29.87	29.88	29.75	29.82	29.82	-0.01%	8,210
Aug 20, 2026	29.95	30.05	29.80	29.83	29.83	-0.85%	35,359
Aug 19, 2026	30.35	30.35	30.07	30.08	30.08	-0.51%	11,007
Aug 18, 2026	30.54	30.56	30.24	30.24	30.24	-1.81%	11,827
Aug 17, 2026	30.84	30.89	30.79	30.79	30.79	-0.35%	10,252
Aug 14, 2026	30.94	30.99	30.88	30.90	30.90	0.04%	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