Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
26.19
-0.05 (-0.17%)
Nov 13, 2026, 4:00 PM EST - Market closed
SMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.17% | 10 |
| Nov 12, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -1.28% | 977 |
| Nov 11, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.00% | 114 |
| Nov 10, 2026 | 26.31 | 26.31 | 26.25 | 26.31 | 26.31 | -0.17% | 847 |
| Nov 9, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 3.49% | 22 |
| Nov 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.36% | 121 |
| Nov 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -4.40% | 159 |
| Nov 4, 2026 | 26.48 | 26.54 | 26.48 | 26.54 | 26.54 | 0.30% | 2,806 |
| Nov 3, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.45% | 48 |
| Nov 2, 2026 | 26.43 | 26.43 | 26.34 | 26.34 | 26.34 | 0.84% | 112 |
| Oct 30, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.48% | 9 |
| Oct 29, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 1.26% | 11 |
| Oct 28, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.18 | 0.40% | 110 |
| Oct 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.64% | 6 |
| Oct 26, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.89% | 17 |
| Oct 23, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.68 | -0.55% | 1 |
| Oct 22, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.74% | 13 |
| Oct 21, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.42% | 15 |
| Oct 20, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.91% | 16 |
| Oct 19, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.09% | 7 |
| Oct 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.10% | 7 |
| Oct 15, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.33% | 233 |
| Oct 14, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 25.60 | -1.25% | 109 |
| Oct 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.17% | 6 |
| Oct 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.22% | 16 |
| Oct 9, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.41% | 8 |
| Oct 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.32% | 17 |
| Oct 7, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.74 | -1.43% | 9 |
| Oct 6, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.18% | 13 |
| Oct 5, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.48% | 51 |
| Oct 2, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.14% | 15 |
| Oct 1, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.78% | 12 |
| Sep 30, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.45 | -0.15% | 26 |
| Sep 29, 2026 | 25.53 | 25.53 | 25.46 | 25.49 | 25.49 | -0.11% | 2,036 |
| Sep 28, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.69% | 24 |
| Sep 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.40% | 44 |
| Sep 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.33% | 14 |
| Sep 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.91% | 9 |
| Sep 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.21% | 14 |
| Sep 21, 2026 | 25.91 | 25.91 | 25.86 | 25.86 | 25.86 | 0.34% | 527 |
| Sep 18, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.33% | 13 |
| Sep 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.37% | 25 |
| Sep 16, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.19% | 10 |
| Sep 15, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.57% | 9 |
| Sep 14, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.94% | 10 |
| Sep 11, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.86% | 12 |
| Sep 10, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.94% | 11 |
| Sep 9, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.97% | 65 |
| Sep 8, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.77% | 13 |
| Sep 4, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.40% | 10 |