Skip to main content
logo
SMART Mid Cap ETF (SMCP)
NYSEARCA: SMCP · Real-Time Price · USD
25.12
-0.13 (-0.50%)
Jul 31, 2026, 4:00 PM EDT - Market closed

SMCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202625.2325.2524.8325.25--99
Jul 30, 202625.1125.2525.0125.2525.253.18%1,613
Jul 29, 202624.5024.9224.4724.4724.47-1.04%4,529
Jul 28, 202624.7724.7824.7224.7224.720.36%1,039
Jul 27, 202624.8924.8924.6324.6324.63-0.03%506
Jul 24, 202624.9324.9324.6424.6424.64-1.10%387
Jul 23, 202624.9224.9924.9024.9124.91-0.54%1,581
Jul 22, 202625.0225.8625.0125.0525.050.89%1,955
Jul 21, 202624.8124.8324.8124.8324.832.39%733
Jul 20, 202624.3824.3824.2524.2524.25-0.76%2,379
Jul 17, 202624.3224.5324.3224.4424.44-0.53%956
Jul 16, 202624.6724.8424.4724.5724.57-1.54%4,338
Jul 15, 202624.7524.9824.7524.9524.95-0.57%11,441
Jul 14, 202625.2625.2625.0425.0925.091.84%2,422
Jul 13, 202624.6424.6424.6424.6424.64-2.03%127
Jul 10, 202624.8625.1524.8625.1525.151.72%1,333
Jul 9, 202624.6724.7224.6724.7224.720.77%1,369
Jul 8, 202624.4624.5424.4124.5424.54-0.36%1,893
Jul 7, 202624.6324.6324.5824.6224.62-1.41%1,620
Jul 6, 202625.2425.3024.9724.9724.971.08%2,766
Jul 2, 202625.1325.2324.5524.7124.71-0.08%6,695
Jul 1, 202625.0425.0424.7324.7324.73-1.05%9,968
Jun 30, 202624.9825.0324.9124.9924.990.36%11,244
Jun 29, 202624.6724.9024.6724.9024.900.50%2,327
Jun 26, 202624.8924.9724.6024.7724.77-0.54%12,994
Jun 25, 202624.9825.1824.8924.9124.910.20%3,072
Jun 24, 202625.0525.1124.8524.8624.86-2.02%7,360
Jun 23, 202625.3125.4425.3025.3725.37-0.89%4,432
Jun 22, 202625.5125.6025.5125.6025.601.12%1,680
Jun 18, 202625.0825.3225.0825.3225.321.26%1,172
Jun 17, 202625.3125.3625.0025.0025.000.05%6,186
Jun 16, 202625.0825.0824.9924.9924.990.24%509
Jun 15, 202624.9524.9524.9324.9324.930.87%1,855
Jun 12, 202624.4924.7124.4924.7124.712.62%562
Jun 11, 202623.6724.0823.6624.0824.083.40%584
Jun 10, 202623.2923.2923.2923.2923.29-0.53%655
Jun 9, 202623.4023.4323.4023.4223.420.06%428
Jun 8, 202623.6023.6023.4023.4023.40-0.14%429
Jun 5, 202623.9023.9023.4423.4423.43-3.22%711
Jun 4, 202624.2924.2924.1624.2224.210.16%1,368
Jun 3, 202624.1624.1824.1324.1824.18-0.30%1,589
Jun 2, 202624.2924.3324.2524.2524.251.02%802
Jun 1, 202623.9324.0023.9124.0024.000.11%1,330
May 29, 202623.9124.0223.9123.9823.98-0.95%2,855
May 28, 202624.0924.2124.0824.2124.210.07%3,363
May 27, 202624.2624.3124.1924.1924.19-1.19%3,299
May 26, 202624.3724.4824.3724.4824.482.50%2,371
May 22, 202623.9324.0423.8823.8823.88-0.15%8,035
May 21, 202623.9424.0123.9223.9223.92-0.20%599
May 20, 202623.6724.0523.6723.9723.971.70%4,400