Skip to main content
logo
SMART Mid Cap ETF (SMCP)
NYSEARCA: SMCP · Real-Time Price · USD
25.58
-0.03 (-0.12%)
Nov 6, 2026, 4:00 PM EST - Market closed

SMCP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202625.6225.7025.5825.5825.58-0.12%1,913
Nov 5, 202626.1126.1125.5725.6125.61-3.25%5,056
Nov 4, 202626.4226.6126.4226.4726.471.79%5,332
Nov 3, 202626.0526.2425.9826.0026.00-0.06%1,091
Nov 2, 202626.0826.1326.0226.0226.021.44%946
Oct 30, 202625.7825.7825.6025.6525.65-1.57%1,281
Oct 29, 202626.0426.1926.0126.0626.060.71%2,281
Oct 28, 202625.9025.9525.8825.8825.880.14%103,375
Oct 27, 202625.7325.8625.7325.8425.840.14%11,362
Oct 26, 202625.8125.8225.7925.8025.800.70%12,142
Oct 23, 202625.7425.7425.6225.6225.62-1.30%736
Oct 22, 202625.7425.9625.7425.9625.96-1.14%1,595
Oct 21, 202626.2626.2626.2626.2626.26-0.01%177
Oct 20, 202626.3526.3526.2626.2626.260.90%1,293
Oct 19, 202626.3026.3126.0326.0326.03-0.91%824
Oct 16, 202626.4026.4126.2726.2726.27-0.64%1,658
Oct 15, 202626.4626.4626.3826.4426.44-0.89%5,085
Oct 14, 202626.6826.6826.6826.6826.68-3.58%242
Oct 13, 202627.6127.6727.6127.6727.67-0.24%209
Oct 12, 202627.7827.8027.7327.7327.730.50%696
Oct 9, 202627.7327.7427.6027.6027.600.67%577
Oct 8, 202627.4227.4227.4127.4127.410.52%3,020
Oct 7, 202627.3327.3327.2727.2727.27-1.22%608
Oct 6, 202627.4427.6727.4427.6127.610.20%2,839
Oct 5, 202627.2627.6627.2627.5527.551.48%1,149
Oct 2, 202627.0027.1527.0027.1527.151.11%2,608
Oct 1, 202626.7826.9126.7826.8526.851.10%2,635
Sep 30, 202626.5226.5926.5126.5626.560.03%13,427
Sep 29, 202626.4726.5526.4726.5526.55-0.43%1,634
Sep 28, 202626.6526.7126.6526.6726.67-0.98%2,311
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