Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
25.16
-0.38 (-1.49%)
May 15, 2026, 4:00 PM EDT - Market closed
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.50% | 2 |
| May 14, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | 25.54 | 0.49% | 253 |
| May 13, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.31% | - |
| May 12, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.70% | - |
| May 11, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.70% | 1 |
| May 8, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.33% | 12 |
| May 7, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.41% | 1 |
| May 6, 2026 | 26.13 | 26.14 | 26.06 | 26.14 | 26.14 | 1.36% | 7,800 |
| May 5, 2026 | 25.82 | 25.82 | 25.79 | 25.79 | 25.79 | 1.27% | 420 |
| May 4, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.90% | 3 |
| May 1, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.19% | 3 |
| Apr 30, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.67% | 21 |
| Apr 29, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.78% | 3 |
| Apr 28, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | -0.78% | 1,673 |
| Apr 27, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.09% | 6 |
| Apr 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.17% | 1 |
| Apr 23, 2026 | 25.53 | 25.56 | 25.53 | 25.56 | 25.56 | -0.13% | 434 |
| Apr 22, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.08% | 1 |
| Apr 21, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.72% | 18 |
| Apr 20, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 0.34% | 210 |
| Apr 17, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 2.18% | 3 |
| Apr 16, 2026 | 25.14 | 25.16 | 25.14 | 25.16 | 25.16 | 0.12% | 106 |
| Apr 15, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.38% | 2 |
| Apr 14, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.67% | 21 |
| Apr 13, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.02% | 25 |
| Apr 10, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.43% | 8 |
| Apr 9, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.82% | 3 |
| Apr 8, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 3.30% | 12 |
| Apr 7, 2026 | 23.88 | 23.92 | 23.88 | 23.92 | 23.92 | 0.24% | 184 |
| Apr 6, 2026 | 23.76 | 23.86 | 23.74 | 23.86 | 23.86 | 0.53% | 502 |
| Apr 2, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.20% | 24 |
| Apr 1, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.06% | 2 |
| Mar 31, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 2.77% | 44 |
| Mar 30, 2026 | 23.10 | 23.14 | 22.90 | 22.90 | 22.90 | -0.72% | 253 |
| Mar 27, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.59% | 69 |
| Mar 26, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.62% | 36 |
| Mar 25, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.00% | 1 |
| Mar 24, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.71% | 87 |
| Mar 23, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.09% | 26 |
| Mar 20, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -2.17% | 20 |
| Mar 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.38% | 16 |
| Mar 18, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.91% | 58 |
| Mar 17, 2026 | 23.65 | 23.65 | 23.56 | 23.58 | 23.58 | 0.61% | 366 |
| Mar 16, 2026 | 23.49 | 23.52 | 23.39 | 23.44 | 23.44 | 0.80% | 1,474 |
| Mar 13, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.03% | 47 |
| Mar 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.95% | 70 |
| Mar 11, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.14% | 24 |
| Mar 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.52% | 13 |
| Mar 9, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.72% | 33 |
| Mar 6, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -2.34% | 34 |