Skip to main content
AlphaMark Actively Managed Small Cap ETF (SMCP)
NASDAQ: SMCP · Real-Time Price · USD
32.66
+0.25 (0.77%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202432.6332.6332.3832.4132.41-1.44%819
Sep 24, 202432.8732.8832.8532.8832.88-0.01%458
Sep 23, 202432.7132.8932.7132.8832.880.41%2,127
Sep 20, 202432.7832.8632.7232.7532.75-1.02%3,127
Sep 19, 202433.0333.0933.0333.0933.091.96%1,620
Sep 18, 202432.4532.4532.4532.4532.450.16%146
Sep 17, 202432.7532.7532.3732.4032.400.80%2,109
Sep 16, 202431.9032.1431.9032.1432.140.65%659
Sep 13, 202431.8031.9431.8031.9431.942.66%893
Sep 12, 202431.0431.1131.0431.1131.111.30%572
Sep 11, 202430.7130.7130.7130.7130.710.26%172
Sep 10, 202430.6330.6330.6330.6330.63-0.02%100
Sep 9, 202430.8030.8030.6330.6330.630.11%564
Sep 6, 202430.6830.7830.6030.6030.60-1.49%4,384
Sep 5, 202431.0231.0631.0231.0631.06-0.75%257
Sep 4, 202431.4031.4031.2631.3031.30-0.31%1,291
Sep 3, 202432.2832.2831.3931.3931.39-3.25%1,072
Aug 30, 202432.4532.4532.4532.4532.450.66%5
Aug 29, 202432.4232.4232.2332.2332.230.38%538
Aug 28, 202432.1132.1132.1132.1132.11-0.38%444
Aug 27, 202432.2632.2632.2332.2332.23-0.54%366
Aug 26, 202432.5132.6432.4132.4132.41-0.20%3,054
Aug 23, 202432.1632.4732.1532.4732.473.23%787
Aug 22, 202431.6131.6131.4631.4631.46-0.89%1,799
Aug 21, 202431.6531.7931.6531.7431.740.66%1,596
Aug 20, 202431.5531.5631.5331.5331.53-0.99%2,061
Aug 19, 202431.7931.8531.7931.8531.851.35%2,162
Aug 16, 202431.4731.4731.4231.4231.420.25%888
Aug 15, 202431.4531.4531.3531.3531.352.02%100
Aug 14, 202430.9230.9230.7330.7330.73-0.53%2,818
Aug 13, 202430.8430.9530.8430.8930.891.36%408
Aug 12, 202430.6630.7430.2630.4730.47-1.10%1,711
Aug 9, 202430.8430.8430.8130.8130.810.53%235
Aug 8, 202430.5130.6530.5130.6530.652.47%686
Aug 7, 202429.9129.9129.9129.9129.91-1.23%15
Aug 6, 202430.5130.5130.2830.2830.280.87%263
Aug 5, 202429.5430.0229.5430.0230.02-2.74%932
Aug 2, 202431.4131.4130.6830.8730.87-3.49%919
Aug 1, 202431.9831.9931.8331.9931.99-3.26%408
Jul 31, 202432.9733.5732.9733.0633.060.60%4,632
Jul 30, 202432.8732.8732.8732.8732.87-0.15%522
Jul 29, 202433.3333.3332.7732.9232.92-0.81%1,248
Jul 26, 202433.2333.2633.1933.1933.191.48%973
Jul 25, 202432.5332.7032.5332.7032.700.70%3,279
Jul 24, 202432.8832.8832.4832.4832.48-1.92%1,065
Jul 23, 202432.9133.2632.9133.1133.110.39%3,578
Jul 22, 202432.6932.9832.5632.9832.981.76%2,362
Jul 19, 202432.5832.5832.3232.4132.41-0.89%642
Jul 18, 202433.3733.3732.5932.7032.70-1.37%3,489
Jul 17, 202433.7533.7533.1633.1633.16-1.66%14,311
Jul 16, 202432.9833.7132.9833.7133.713.67%3,224
Jul 15, 202432.6532.6532.4132.5232.521.44%16,898
Jul 12, 202432.1232.1832.0632.0632.060.77%2,661
Jul 11, 202431.5431.8731.5431.8131.812.36%8,189
Jul 10, 202430.8931.1430.8331.0831.081.35%13,928
Jul 9, 202430.7830.8430.6430.6730.67-0.54%3,808
Jul 8, 202430.9030.9130.8330.8330.830.29%722
Jul 5, 202431.1631.1630.7130.7530.75-0.58%3,142
Jul 3, 202431.0131.0130.9230.9230.920.02%8,865
Jul 2, 202430.9230.9230.9230.9230.920.61%3
Jul 1, 202430.5030.7330.5030.7330.73-0.44%1,574
Jun 28, 202430.9331.0330.8730.8730.870.78%618
Jun 27, 202430.4930.6330.4930.6330.630.37%348
Jun 26, 202430.5630.5630.5130.5130.510.26%377
Jun 25, 202430.4430.4430.3830.4430.44-0.65%650
Jun 24, 202430.6430.6430.6430.6430.640.75%5
Jun 21, 202430.4330.4330.4130.4130.41-0.15%621
Jun 20, 202430.4530.4530.4530.4530.45-0.46%82
Jun 18, 202430.5430.6630.5430.6030.600.51%731
Jun 17, 202430.3630.4430.2530.4430.440.61%9,815
Jun 14, 202430.1830.2530.1830.2530.25-1.68%1,528
Jun 13, 202430.5730.7730.5730.7730.77-0.59%2,873
Jun 12, 202430.9530.9530.9530.9530.951.79%114
Jun 11, 202430.1730.4130.1730.4130.41-0.50%4,325
Jun 10, 202430.4530.5630.4530.5630.56-0.07%2,368
Jun 7, 202430.6230.7030.5330.5830.58-0.88%1,546
Jun 6, 202430.8630.8630.8630.8630.86-0.25%2
Jun 5, 202430.9530.9530.8630.9330.931.39%2,999
Jun 4, 202430.5130.5130.5130.5130.51-1.22%1
Jun 3, 202430.9430.9530.8430.8930.89-0.68%710
May 31, 202431.1031.1031.1031.1031.100.84%70
May 30, 202430.9130.9130.8030.8430.840.93%3,238
May 29, 202430.5730.6530.5630.5630.56-1.20%2,406
May 28, 202431.1031.1330.9330.9330.93-0.48%5,973
May 24, 202431.0131.0831.0131.0831.081.06%237
May 23, 202430.7530.7530.7530.7530.75-1.20%41
May 22, 202431.3131.3131.1231.1231.12-0.73%543
May 21, 202431.3531.3531.3531.3531.350.02%20
May 20, 202431.4631.4731.3531.3531.350.45%968
May 17, 202431.2131.2131.2131.2131.210.08%8
May 16, 202431.1831.1831.1831.1831.18-0.53%33
May 15, 202431.3531.3531.3531.3531.350.77%5
May 14, 202431.0131.1131.0131.1131.110.84%482
May 13, 202430.8530.8530.8530.8530.85-0.01%19
May 10, 202430.8830.8830.8330.8530.85-0.35%2,163
May 9, 202430.9630.9630.9630.9630.960.90%1
May 8, 202430.5330.6830.5330.6830.68-0.32%611
May 7, 202430.9530.9830.7830.7830.780.35%862
May 6, 202430.7330.7330.6430.6730.671.16%1,270
May 3, 202430.3230.3230.3230.3230.321.00%3