SMART Mid Cap ETF (SMCP)
NYSEARCA: SMCP · Real-Time Price · USD
24.00
+0.03 (0.11%)
At close: Jun 1, 2026, 4:00 PM EDT
24.00
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT
SMCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 23.93 | 24.00 | 23.91 | 24.00 | 24.00 | 0.11% | 1,330 |
| May 29, 2026 | 23.91 | 24.02 | 23.91 | 23.98 | 23.98 | -0.95% | 2,855 |
| May 28, 2026 | 24.09 | 24.21 | 24.08 | 24.21 | 24.21 | 0.07% | 3,363 |
| May 27, 2026 | 24.26 | 24.31 | 24.19 | 24.19 | 24.19 | -1.19% | 3,299 |
| May 26, 2026 | 24.37 | 24.48 | 24.37 | 24.48 | 24.48 | 2.50% | 2,371 |
| May 22, 2026 | 23.93 | 24.04 | 23.88 | 23.88 | 23.88 | -0.15% | 8,035 |
| May 21, 2026 | 23.94 | 24.01 | 23.92 | 23.92 | 23.92 | -0.20% | 599 |
| May 20, 2026 | 23.67 | 24.05 | 23.67 | 23.97 | 23.97 | 1.70% | 4,400 |
| May 19, 2026 | 23.44 | 23.77 | 23.31 | 23.57 | 23.57 | -1.18% | 2,022 |
| May 18, 2026 | 24.06 | 24.06 | 23.67 | 23.85 | 23.85 | -0.85% | 612 |
| May 15, 2026 | 24.14 | 24.16 | 24.05 | 24.05 | 24.05 | -2.40% | 1,025 |
| May 14, 2026 | 24.70 | 24.75 | 24.65 | 24.65 | 24.64 | -0.22% | 1,904 |
| May 13, 2026 | 24.76 | 24.78 | 24.60 | 24.70 | 24.70 | -0.69% | 3,841 |