Skip to main content
logo
SMART Mid Cap ETF (SMCP)
NYSEARCA: SMCP · Real-Time Price · USD
26.71
-0.22 (-0.82%)
At close: Sep 28, 2026, 4:00 PM EDT
26.67
-0.04 (-0.16%)
After-hours: Sep 28, 2026, 4:10 PM EDT

SMCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202626.9426.9426.5626.93--305
Sep 25, 202626.9426.9826.8726.9326.930.34%1,216
Sep 24, 202626.7026.8426.7026.8426.84-0.20%2,255
Sep 23, 202626.9426.9426.8926.9026.90-1.78%2,565
Sep 22, 202627.3827.3827.3827.3827.380.77%262
Sep 21, 202627.3727.4927.1727.1727.17-0.68%8,206
Sep 18, 202627.3627.3627.3627.3627.36-0.56%388
Sep 17, 202627.5927.6127.5127.5127.512.31%1,106
Sep 16, 202627.1427.1626.8026.8926.890.51%1,106
Sep 15, 202626.6626.7626.6426.7626.76-0.39%1,126
Sep 14, 202626.7326.8626.7326.8626.86-1.76%933
Sep 11, 202627.4327.4727.3427.3427.340.51%1,425
Sep 10, 202627.2227.2227.1927.2027.20-1.12%757
Sep 9, 202627.5627.5627.5127.5127.510.52%408
Sep 8, 202628.0928.0927.3227.3727.370.40%864
Sep 4, 202627.2327.2627.2327.2627.260.56%547
Sep 3, 202626.9727.1226.9727.1127.110.25%1,158
Sep 2, 202626.9527.0426.9527.0427.042.33%515
Sep 1, 202626.7326.7326.4226.4326.43-0.84%1,098
Aug 31, 202626.6226.6526.6226.6526.650.17%1,438
Aug 28, 202626.6126.6326.6026.6026.60-1.61%509
Aug 27, 202627.0427.0427.0427.0427.041.49%350
Aug 26, 202626.6426.6426.6426.6426.64-0.32%160
Aug 25, 202626.4326.7326.4126.7326.730.71%3,120
Aug 24, 202626.5726.5726.5426.5426.54-0.45%279
Aug 21, 202626.7826.8326.6326.6626.660.72%1,640
Aug 20, 202626.6226.7126.4726.4726.47-0.78%983
Aug 19, 202626.7326.8726.5626.6826.681.06%2,494
Aug 18, 202626.3526.4026.3226.4026.40-1.77%807
Aug 17, 202626.9326.9326.8826.8826.880.95%433
Aug 14, 202626.6726.6726.5526.6226.620.78%557
Aug 13, 202626.5626.5626.4226.4226.420.11%3,307
Aug 12, 202626.4526.4526.3726.3926.391.30%4,788
Aug 11, 202626.1326.1325.9926.0526.05-0.13%75,917
Aug 10, 202626.0926.1426.0826.0826.08-0.33%382
Aug 7, 202625.9726.1725.8926.1726.170.68%1,922
Aug 6, 202626.0826.1025.9725.9925.990.80%1,935
Aug 5, 202625.9025.9025.7825.7825.780.48%124,676
Aug 4, 202625.7425.7425.6625.6625.661.93%1,401
Aug 3, 202625.0625.1825.0225.1825.180.20%1,780
Jul 31, 202625.1325.1325.1325.1325.12-0.48%146
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