Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
25.94
+0.34 (1.32%)
Oct 15, 2026, 4:00 PM EDT - Market closed
SMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.71% | 12 |
| Sep 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.81% | 12 |
| Sep 1, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.95% | 11 |
| Aug 31, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.58% | 12 |
| Aug 28, 2026 | 26.99 | 26.99 | 26.59 | 26.59 | 26.59 | -0.91% | 1,513 |
| Aug 27, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.02% | 14 |
| Aug 26, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.39% | 14 |
| Aug 25, 2026 | 26.68 | 26.73 | 26.68 | 26.73 | 26.73 | 0.01% | 283 |
| Aug 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -0.70% | 14 |
| Aug 21, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.58% | 95 |
| Aug 20, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.14% | 72 |
| Aug 19, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.51% | 13 |
| Aug 18, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.74% | 20 |
| Aug 17, 2026 | 27.67 | 27.71 | 27.67 | 27.70 | 27.69 | -0.07% | 1,021 |
| 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 |