Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
27.71
+0.14 (0.52%)
Aug 14, 2026, 4:00 PM EDT - Market closed
SMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 27.66 | 27.71 | 27.66 | 27.71 | 27.71 | 0.53% | 171 |
| Aug 13, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.35% | 15 |
| Aug 12, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.58% | 15 |
| Aug 11, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.23% | 11 |
| Aug 10, 2026 | 27.34 | 27.34 | 27.25 | 27.25 | 27.25 | -0.72% | 154 |
| Aug 7, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.18% | 29 |
| Aug 6, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -0.55% | 31 |
| Aug 5, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -0.61% | 69 |
| Aug 4, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.95% | 17 |
| Aug 3, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.24% | 11 |
| Jul 31, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.19% | 8 |
| Jul 30, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.10% | 13 |
| Jul 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -1.77% | 26 |
| Jul 28, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.13% | 157 |
| Jul 27, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.46% | 10 |
| Jul 24, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.26% | 106 |
| Jul 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.44% | 10 |
| Jul 22, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.33% | 10 |
| Jul 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.34% | 17 |
| Jul 20, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.70% | 96 |
| Jul 17, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.63 | -0.53% | 9 |
| Jul 16, 2026 | 26.89 | 26.89 | 26.78 | 26.78 | 26.78 | 0.37% | 1,642 |
| Jul 15, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.14% | 58 |
| Jul 14, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.33% | 32 |
| Jul 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.73% | 28 |
| Jul 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.01% | 27 |
| Jul 9, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 1.14% | 34 |
| Jul 8, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.84% | 74 |
| Jul 7, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.94% | 8 |
| Jul 6, 2026 | 26.94 | 26.94 | 26.92 | 26.92 | 26.92 | 0.66% | 458 |
| Jul 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.49% | 34 |
| Jul 1, 2026 | 27.17 | 27.17 | 26.88 | 26.88 | 26.88 | -1.12% | 660 |
| Jun 30, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.85% | 8 |
| Jun 29, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.11% | 100 |
| Jun 26, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.37% | 3 |
| Jun 25, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.85% | 3 |
| Jun 24, 2026 | 26.61 | 26.61 | 26.60 | 26.60 | 26.60 | 0.56% | 1,046 |
| Jun 23, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.67% | 2 |
| Jun 22, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.62 | 0.42% | 19 |
| Jun 18, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.01% | 9 |
| Jun 17, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.30% | 110 |
| Jun 16, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.15% | 7 |
| Jun 15, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.10% | 3 |
| Jun 12, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.92% | 5 |
| Jun 11, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 2.32% | 12 |
| Jun 10, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.11% | 15 |
| Jun 9, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.91% | 7 |
| Jun 8, 2026 | 26.09 | 26.11 | 25.88 | 25.88 | 25.88 | 0.30% | 1,671 |
| Jun 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.42% | 11 |
| Jun 4, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.68% | 2 |