Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
NYSEARCA: SMDX · Real-Time Price · USD
27.18
+0.23 (0.86%)
Jun 30, 2026, 4:00 PM EDT - Market closed
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.32% | - |
| Jun 2, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.64% | - |
| Jun 1, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.08% | 50 |
| May 29, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.37% | - |
| May 28, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.20% | 9 |
| May 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.13% | 51 |
| May 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.50% | 12 |
| May 22, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.78% | 5 |
| May 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.24% | 11 |
| May 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 1.96% | 1 |
| May 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.96% | 6 |
| May 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.25% | 9 |
| 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 | -0.91% | 3 |
| May 1, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.20% | 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 | -0.12% | 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 |