SMEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	16.34	16.34	16.34	16.34	16.34	1.62%
Feb 12, 2026	16.08	16.08	16.08	16.08	16.08	-2.31%
Feb 11, 2026	16.46	16.46	16.46	16.46	16.46	-0.06%
Feb 10, 2026	16.47	16.47	16.47	16.47	16.47	-0.72%
Feb 9, 2026	16.59	16.59	16.59	16.59	16.59	0.67%
Feb 6, 2026	16.48	16.48	16.48	16.48	16.48	3.84%
Feb 5, 2026	15.87	15.87	15.87	15.87	15.87	-0.56%
Feb 4, 2026	15.96	15.96	15.96	15.96	15.96	-0.75%
Feb 3, 2026	16.08	16.08	16.08	16.08	16.08	0.19%
Feb 2, 2026	16.05	16.05	16.05	16.05	16.05	0.94%
Jan 30, 2026	15.90	15.90	15.90	15.90	15.90	-2.99%
Jan 29, 2026	16.39	16.39	16.39	16.39	16.39	0.37%
Jan 28, 2026	16.33	16.33	16.33	16.33	16.33	0.06%
Jan 27, 2026	16.32	16.32	16.32	16.32	16.32	-0.49%
Jan 26, 2026	16.40	16.40	16.40	16.40	16.40	0.24%
Jan 23, 2026	16.36	16.36	16.36	16.36	16.36	-1.92%
Jan 22, 2026	16.68	16.68	16.68	16.68	16.68	-0.12%
Jan 21, 2026	16.70	16.70	16.70	16.70	16.70	2.39%
Jan 20, 2026	16.31	16.31	16.31	16.31	16.31	-1.69%
Jan 16, 2026	16.59	16.59	16.59	16.59	16.59	-0.24%
Jan 15, 2026	16.63	16.63	16.63	16.63	16.63	2.15%
Jan 14, 2026	16.28	16.28	16.28	16.28	16.28	0.18%
Jan 13, 2026	16.25	16.25	16.25	16.25	16.25	0.37%
Jan 12, 2026	16.19	16.19	16.19	16.19	16.19	0.43%
Jan 9, 2026	16.12	16.12	16.12	16.12	16.12	1.00%
Jan 8, 2026	15.96	15.96	15.96	15.96	15.96	0.13%
Jan 7, 2026	15.94	15.94	15.94	15.94	15.94	-0.99%
Jan 6, 2026	16.10	16.10	16.10	16.10	16.10	1.58%
Jan 5, 2026	15.85	15.85	15.85	15.85	15.85	1.99%
Jan 2, 2026	15.54	15.54	15.54	15.54	15.54	1.97%
Dec 31, 2025	15.24	15.24	15.24	15.24	15.24	-0.85%
Dec 30, 2025	15.37	15.37	15.37	15.37	15.37	-0.84%
Dec 29, 2025	15.50	15.50	15.50	15.50	15.50	-0.64%
Dec 26, 2025	15.60	15.60	15.60	15.60	15.60	-0.26%
Dec 24, 2025	15.64	15.64	15.64	15.64	15.64	0.32%
Dec 23, 2025	15.59	15.59	15.59	15.59	15.59	-0.19%
Dec 22, 2025	15.62	15.62	15.62	15.62	15.62	1.30%
Dec 19, 2025	15.42	15.42	15.42	15.42	15.42	1.31%
Dec 18, 2025	15.22	15.22	15.22	15.22	15.22	-8.04%
Dec 17, 2025	15.21	15.21	15.21	16.55	15.20	-1.43%
Dec 16, 2025	15.43	15.43	15.43	16.79	15.43	-0.47%
Dec 15, 2025	15.50	15.50	15.50	16.87	15.50	-0.59%
Dec 12, 2025	15.59	15.59	15.59	16.97	15.59	-2.13%
Dec 11, 2025	15.93	15.93	15.93	17.34	15.93	1.05%
Dec 10, 2025	15.77	15.77	15.77	17.16	15.77	1.42%
Dec 9, 2025	15.55	15.55	15.55	16.92	15.54	-
Dec 8, 2025	15.55	15.55	15.55	16.92	15.54	-0.29%
Dec 5, 2025	15.59	15.59	15.59	16.97	15.59	-0.41%
Dec 4, 2025	15.66	15.66	15.66	17.04	15.65	0.83%
Dec 3, 2025	15.53	15.53	15.53	16.90	15.53	1.20%