SMEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	15.99	15.99	15.99	15.99	15.99	-1.30%
May 15, 2026	16.20	16.20	16.20	16.20	16.20	-2.47%
May 14, 2026	16.61	16.61	16.61	16.61	16.61	0.42%
May 13, 2026	16.54	16.54	16.54	16.54	16.54	0.49%
May 12, 2026	16.46	16.46	16.46	16.46	16.46	-0.78%
May 11, 2026	16.59	16.59	16.59	16.59	16.59	0.18%
May 8, 2026	16.56	16.56	16.56	16.56	16.56	0.73%
May 7, 2026	16.44	16.44	16.44	16.44	16.44	-0.84%
May 6, 2026	16.58	16.58	16.58	16.58	16.58	1.28%
May 5, 2026	16.37	16.37	16.37	16.37	16.37	1.43%
May 4, 2026	16.14	16.14	16.14	16.14	16.14	-0.43%
May 1, 2026	16.21	16.21	16.21	16.21	16.21	-0.06%
Apr 30, 2026	16.22	16.22	16.22	16.22	16.22	3.12%
Apr 29, 2026	15.73	15.73	15.73	15.73	15.73	-0.76%
Apr 28, 2026	15.85	15.85	15.85	15.85	15.85	-1.18%
Apr 27, 2026	16.04	16.04	16.04	16.04	16.04	-0.25%
Apr 24, 2026	16.08	16.08	16.08	16.08	16.08	0.56%
Apr 23, 2026	15.99	15.99	15.99	15.99	15.99	0.31%
Apr 22, 2026	15.94	15.94	15.94	15.94	15.94	-0.25%
Apr 21, 2026	15.98	15.98	15.98	15.98	15.98	-0.75%
Apr 20, 2026	16.10	16.10	16.10	16.10	16.10	0.56%
Apr 17, 2026	16.01	16.01	16.01	16.01	16.01	2.56%
Apr 16, 2026	15.61	15.61	15.61	15.61	15.61	0.32%
Apr 15, 2026	15.56	15.56	15.56	15.56	15.56	-0.77%
Apr 14, 2026	15.68	15.68	15.68	15.68	15.68	0.64%
Apr 13, 2026	15.58	15.58	15.58	15.58	15.58	1.37%
Apr 10, 2026	15.37	15.37	15.37	15.37	15.37	0.46%
Apr 9, 2026	15.30	15.30	15.30	15.30	15.30	0.99%
Apr 8, 2026	15.15	15.15	15.15	15.15	15.15	4.34%
Apr 7, 2026	14.52	14.52	14.52	14.52	14.52	0.28%
Apr 6, 2026	14.48	14.48	14.48	14.48	14.48	0.28%
Apr 2, 2026	14.44	14.44	14.44	14.44	14.44	0.14%
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%