SMEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	14.42	14.42	14.42	14.42	14.42	1.26%
Mar 31, 2026	14.24	14.24	14.24	14.24	14.24	4.25%
Mar 30, 2026	13.66	13.66	13.66	13.66	13.66	-2.22%
Mar 27, 2026	13.97	13.97	13.97	13.97	13.97	-1.20%
Mar 26, 2026	14.14	14.14	14.14	14.14	14.14	-2.88%
Mar 25, 2026	14.56	14.56	14.56	14.56	14.56	0.55%
Mar 24, 2026	14.48	14.48	14.48	14.48	14.48	1.61%
Mar 23, 2026	14.25	14.25	14.25	14.25	14.25	2.81%
Mar 20, 2026	13.86	13.86	13.86	13.86	13.86	-2.87%
Mar 19, 2026	14.27	14.27	14.27	14.27	14.27	0.42%
Mar 18, 2026	14.21	14.21	14.21	14.21	14.21	-1.25%
Mar 17, 2026	14.39	14.39	14.39	14.39	14.39	0.91%
Mar 16, 2026	14.26	14.26	14.26	14.26	14.26	1.49%
Mar 13, 2026	14.05	14.05	14.05	14.05	14.05	-0.35%
Mar 12, 2026	14.10	14.10	14.10	14.10	14.10	-3.03%
Mar 11, 2026	14.54	14.54	14.54	14.54	14.54	-0.68%
Mar 10, 2026	14.64	14.64	14.64	14.64	14.64	0.21%
Mar 9, 2026	14.61	14.61	14.61	14.61	14.61	1.60%
Mar 6, 2026	14.38	14.38	14.38	14.38	14.38	-3.62%
Mar 5, 2026	14.92	14.92	14.92	14.92	14.92	-2.61%
Mar 4, 2026	15.32	15.32	15.32	15.32	15.32	1.12%
Mar 3, 2026	15.15	15.15	15.15	15.15	15.15	-2.07%
Mar 2, 2026	15.47	15.47	15.47	15.47	15.47	1.05%
Feb 27, 2026	15.31	15.31	15.31	15.31	15.31	-1.35%
Feb 26, 2026	15.52	15.52	15.52	15.52	15.52	0.26%
Feb 25, 2026	15.48	15.48	15.48	15.48	15.48	0.45%
Feb 24, 2026	15.41	15.41	15.41	15.41	15.41	1.05%
Feb 23, 2026	15.25	15.25	15.25	15.25	15.25	-2.12%
Feb 20, 2026	15.58	15.58	15.58	15.58	15.58	0.65%
Feb 19, 2026	15.48	15.48	15.48	15.48	15.48	-0.06%
Feb 18, 2026	15.49	15.49	15.49	15.49	15.49	0.26%
Feb 17, 2026	15.45	15.45	15.45	15.45	15.45	0.06%
Feb 13, 2026	15.44	15.44	15.44	15.44	15.44	1.58%
Feb 12, 2026	15.20	15.20	15.20	15.20	15.20	-2.25%
Feb 11, 2026	15.55	15.55	15.55	15.55	15.55	-0.06%
Feb 10, 2026	15.56	15.56	15.56	15.56	15.56	-0.77%
Feb 9, 2026	15.68	15.68	15.68	15.68	15.68	0.71%
Feb 6, 2026	15.57	15.57	15.57	15.57	15.57	3.80%
Feb 5, 2026	15.00	15.00	15.00	15.00	15.00	-0.53%
Feb 4, 2026	15.08	15.08	15.08	15.08	15.08	-0.79%
Feb 3, 2026	15.20	15.20	15.20	15.20	15.20	0.20%
Feb 2, 2026	15.17	15.17	15.17	15.17	15.17	0.93%
Jan 30, 2026	15.03	15.03	15.03	15.03	15.03	-2.97%
Jan 29, 2026	15.49	15.49	15.49	15.49	15.49	0.39%
Jan 28, 2026	15.43	15.43	15.43	15.43	15.43	0.06%
Jan 27, 2026	15.42	15.42	15.42	15.42	15.42	-0.52%
Jan 26, 2026	15.50	15.50	15.50	15.50	15.50	0.26%
Jan 23, 2026	15.46	15.46	15.46	15.46	15.46	-1.90%
Jan 22, 2026	15.76	15.76	15.76	15.76	15.76	-0.13%
Jan 21, 2026	15.78	15.78	15.78	15.78	15.78	2.40%