SMART Mid Cap ETF (SMCP)
NYSEARCA: SMCP · Real-Time Price · USD
26.57
+0.03 (0.11%)
Aug 25, 2026, 1:39 PM EDT - Market open
SMCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 26.57 | 26.57 | 26.54 | 26.54 | 26.54 | -0.45% | 279 |
| Aug 21, 2026 | 26.78 | 26.83 | 26.63 | 26.66 | 26.66 | 0.72% | 1,640 |
| Aug 20, 2026 | 26.62 | 26.71 | 26.47 | 26.47 | 26.47 | -0.78% | 983 |
| Aug 19, 2026 | 26.73 | 26.87 | 26.56 | 26.68 | 26.68 | 1.06% | 2,494 |
| Aug 18, 2026 | 26.35 | 26.40 | 26.32 | 26.40 | 26.40 | -1.77% | 807 |
| Aug 17, 2026 | 26.93 | 26.93 | 26.88 | 26.88 | 26.88 | 0.95% | 433 |
| Aug 14, 2026 | 26.67 | 26.67 | 26.55 | 26.62 | 26.62 | 0.78% | 557 |
| Aug 13, 2026 | 26.56 | 26.56 | 26.42 | 26.42 | 26.42 | 0.11% | 3,307 |
| Aug 12, 2026 | 26.45 | 26.45 | 26.37 | 26.39 | 26.39 | 1.30% | 4,788 |
| Aug 11, 2026 | 26.13 | 26.13 | 25.99 | 26.05 | 26.05 | -0.13% | 75,917 |
| Aug 10, 2026 | 26.09 | 26.14 | 26.08 | 26.08 | 26.08 | -0.33% | 382 |
| Aug 7, 2026 | 25.97 | 26.17 | 25.89 | 26.17 | 26.17 | 0.68% | 1,922 |
| Aug 6, 2026 | 26.08 | 26.10 | 25.97 | 25.99 | 25.99 | 0.80% | 1,935 |
| Aug 5, 2026 | 25.90 | 25.90 | 25.78 | 25.78 | 25.78 | 0.48% | 124,676 |
| Aug 4, 2026 | 25.74 | 25.74 | 25.66 | 25.66 | 25.66 | 1.93% | 1,401 |
| Aug 3, 2026 | 25.06 | 25.18 | 25.02 | 25.18 | 25.18 | 0.20% | 1,780 |
| Jul 31, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | -0.48% | 146 |
| Jul 30, 2026 | 25.11 | 25.25 | 25.01 | 25.25 | 25.25 | 3.18% | 1,613 |
| Jul 29, 2026 | 24.50 | 24.92 | 24.47 | 24.47 | 24.47 | -1.04% | 4,529 |
| Jul 28, 2026 | 24.77 | 24.78 | 24.72 | 24.72 | 24.72 | 0.36% | 1,039 |
| Jul 27, 2026 | 24.89 | 24.89 | 24.63 | 24.63 | 24.63 | -0.03% | 506 |
| Jul 24, 2026 | 24.93 | 24.93 | 24.64 | 24.64 | 24.64 | -1.10% | 387 |
| Jul 23, 2026 | 24.92 | 24.99 | 24.90 | 24.91 | 24.91 | -0.54% | 1,581 |
| Jul 22, 2026 | 25.02 | 25.86 | 25.01 | 25.05 | 25.05 | 0.89% | 1,955 |
| Jul 21, 2026 | 24.81 | 24.83 | 24.81 | 24.83 | 24.83 | 2.39% | 733 |
| Jul 20, 2026 | 24.38 | 24.38 | 24.25 | 24.25 | 24.25 | -0.76% | 2,379 |
| Jul 17, 2026 | 24.32 | 24.53 | 24.32 | 24.44 | 24.44 | -0.53% | 956 |
| Jul 16, 2026 | 24.67 | 24.84 | 24.47 | 24.57 | 24.57 | -1.54% | 4,338 |
| Jul 15, 2026 | 24.75 | 24.98 | 24.75 | 24.95 | 24.95 | -0.57% | 11,441 |
| Jul 14, 2026 | 25.26 | 25.26 | 25.04 | 25.09 | 25.09 | 1.84% | 2,422 |
| Jul 13, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.03% | 127 |
| Jul 10, 2026 | 24.86 | 25.15 | 24.86 | 25.15 | 25.15 | 1.72% | 1,333 |
| Jul 9, 2026 | 24.67 | 24.72 | 24.67 | 24.72 | 24.72 | 0.77% | 1,369 |
| Jul 8, 2026 | 24.46 | 24.54 | 24.41 | 24.54 | 24.54 | -0.36% | 1,893 |
| Jul 7, 2026 | 24.63 | 24.63 | 24.58 | 24.62 | 24.62 | -1.41% | 1,620 |
| Jul 6, 2026 | 25.24 | 25.30 | 24.97 | 24.97 | 24.97 | 1.08% | 2,766 |
| Jul 2, 2026 | 25.13 | 25.23 | 24.55 | 24.71 | 24.71 | -0.08% | 6,695 |
| Jul 1, 2026 | 25.04 | 25.04 | 24.73 | 24.73 | 24.73 | -1.05% | 9,968 |
| Jun 30, 2026 | 24.98 | 25.03 | 24.91 | 24.99 | 24.99 | 0.36% | 11,244 |
| Jun 29, 2026 | 24.67 | 24.90 | 24.67 | 24.90 | 24.90 | 0.50% | 2,327 |
| Jun 26, 2026 | 24.89 | 24.97 | 24.60 | 24.77 | 24.77 | -0.54% | 12,994 |
| Jun 25, 2026 | 24.98 | 25.18 | 24.89 | 24.91 | 24.91 | 0.20% | 3,072 |
| Jun 24, 2026 | 25.05 | 25.11 | 24.85 | 24.86 | 24.86 | -2.02% | 7,360 |
| Jun 23, 2026 | 25.31 | 25.44 | 25.30 | 25.37 | 25.37 | -0.89% | 4,432 |
| Jun 22, 2026 | 25.51 | 25.60 | 25.51 | 25.60 | 25.60 | 1.12% | 1,680 |
| Jun 18, 2026 | 25.08 | 25.32 | 25.08 | 25.32 | 25.32 | 1.26% | 1,172 |
| Jun 17, 2026 | 25.31 | 25.36 | 25.00 | 25.00 | 25.00 | 0.05% | 6,186 |
| Jun 16, 2026 | 25.08 | 25.08 | 24.99 | 24.99 | 24.99 | 0.24% | 509 |
| Jun 15, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | 0.87% | 1,855 |
| Jun 12, 2026 | 24.49 | 24.71 | 24.49 | 24.71 | 24.71 | 2.62% | 562 |