Skip to main content
logo
Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
25.92
0.00 (0.00%)
Sep 23, 2026, 10:23 AM EDT - Market open

SMDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.9525.9525.7825.92--3
Sep 22, 202625.9225.9225.9225.9225.920.21%14
Sep 21, 202625.9125.9125.8625.8625.860.34%527
Sep 18, 202625.7825.7825.7825.7825.78-0.33%13
Sep 17, 202625.8625.8625.8625.8625.860.37%25
Sep 16, 202625.7725.7725.7725.7725.77-0.19%10
Sep 15, 202625.8225.8225.8225.8225.82-0.57%9
Sep 14, 202625.9625.9625.9625.9625.96-0.94%10
Sep 11, 202626.2126.2126.2126.2126.210.86%12
Sep 10, 202625.9925.9925.9925.9925.99-0.94%11
Sep 9, 202626.2326.2326.2326.2326.23-0.97%65
Sep 8, 202626.4926.4926.4926.4926.49-0.77%13
Sep 4, 202626.6926.6926.6926.6926.690.40%10
Sep 3, 202626.5826.5826.5826.5826.580.71%12
Sep 2, 202626.4026.4026.4026.4026.400.81%12
Sep 1, 202626.1826.1826.1826.1826.18-0.95%11
Aug 31, 202626.4326.4326.4326.4326.43-0.58%12
Aug 28, 202626.9926.9926.5926.5926.59-0.91%1,513
Aug 27, 202626.8326.8326.8326.8326.83-0.02%14
Aug 26, 202626.8426.8426.8426.8426.840.39%14
Aug 25, 202626.6826.7326.6826.7326.730.01%283
Aug 24, 202626.7326.7326.7326.7326.73-0.70%14
Aug 21, 202626.9226.9226.9226.9226.920.58%95
Aug 20, 202626.7726.7726.7726.7726.77-1.14%72
Aug 19, 202627.0727.0727.0727.0727.07-0.51%13
Aug 18, 202627.2127.2127.2127.2127.21-1.74%20
Aug 17, 202627.6727.7127.6727.7027.69-0.07%1,021
Aug 14, 202627.6627.7127.6627.7127.710.53%171
Aug 13, 202627.5727.5727.5727.5727.570.35%15
Aug 12, 202627.4727.4727.4727.4727.470.58%15
Aug 11, 202627.3127.3127.3127.3127.310.23%11
Aug 10, 202627.3427.3427.2527.2527.25-0.72%154
Aug 7, 202627.4527.4527.4527.4527.451.18%29
Aug 6, 202627.1327.1327.1327.1327.13-0.55%31
Aug 5, 202627.2827.2827.2827.2827.28-0.61%69
Aug 4, 202627.4427.4427.4427.4427.441.95%17
Aug 3, 202626.9226.9226.9226.9226.921.24%11
Jul 31, 202626.5926.5926.5926.5926.59-0.19%8
Jul 30, 202626.6426.6426.6426.6426.641.10%13
Jul 29, 202626.3526.3526.3526.3526.35-1.77%26
Jul 28, 202626.8326.8326.8326.8326.830.13%157
Jul 27, 202626.7926.7926.7926.7926.790.46%10
Jul 24, 202626.6726.6726.6726.6726.670.26%106
Jul 23, 202626.6026.6026.6026.6026.60-0.44%10
Jul 22, 202626.7126.7126.7126.7126.71-0.33%10
Jul 21, 202626.8026.8026.8026.8026.801.34%17
Jul 20, 202626.4526.4526.4526.4526.45-0.70%96
Jul 17, 202626.6426.6426.6426.6426.63-0.53%9
Jul 16, 202626.8926.8926.7826.7826.780.37%1,642
Jul 15, 202626.6826.6826.6826.6826.680.14%58