SMXAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	18.54	18.54	18.54	18.54	18.54	1.04%
Feb 12, 2026	18.35	18.35	18.35	18.35	18.35	-2.03%
Feb 11, 2026	18.73	18.73	18.73	18.73	18.73	-0.37%
Feb 10, 2026	18.80	18.80	18.80	18.80	18.80	0.05%
Feb 9, 2026	18.79	18.79	18.79	18.79	18.79	0.64%
Feb 6, 2026	18.67	18.67	18.67	18.67	18.67	3.49%
Feb 5, 2026	18.04	18.04	18.04	18.04	18.04	-1.64%
Feb 4, 2026	18.34	18.34	18.34	18.34	18.34	-0.43%
Feb 3, 2026	18.42	18.42	18.42	18.42	18.42	-0.16%
Feb 2, 2026	18.45	18.45	18.45	18.45	18.45	0.71%
Jan 30, 2026	18.32	18.32	18.32	18.32	18.32	-1.61%
Jan 29, 2026	18.62	18.62	18.62	18.62	18.62	-0.43%
Jan 28, 2026	18.70	18.70	18.70	18.70	18.70	-0.43%
Jan 27, 2026	18.78	18.78	18.78	18.78	18.78	0.21%
Jan 26, 2026	18.74	18.74	18.74	18.74	18.74	-0.16%
Jan 23, 2026	18.77	18.77	18.77	18.77	18.77	-1.16%
Jan 22, 2026	18.99	18.99	18.99	18.99	18.99	0.58%
Jan 21, 2026	18.88	18.88	18.88	18.88	18.88	1.51%
Jan 20, 2026	18.60	18.60	18.60	18.60	18.60	-1.43%
Jan 16, 2026	18.87	18.87	18.87	18.87	18.87	-0.05%
Jan 15, 2026	18.88	18.88	18.88	18.88	18.88	0.69%
Jan 14, 2026	18.75	18.75	18.75	18.75	18.75	0.16%
Jan 13, 2026	18.72	18.72	18.72	18.72	18.72	-
Jan 12, 2026	18.72	18.72	18.72	18.72	18.72	0.21%
Jan 9, 2026	18.68	18.68	18.68	18.68	18.68	0.59%
Jan 8, 2026	18.57	18.57	18.57	18.57	18.57	0.27%
Jan 7, 2026	18.52	18.52	18.52	18.52	18.52	-0.43%
Jan 6, 2026	18.60	18.60	18.60	18.60	18.60	1.25%
Jan 5, 2026	18.37	18.37	18.37	18.37	18.37	1.55%
Jan 2, 2026	18.09	18.09	18.09	18.09	18.09	1.17%
Dec 31, 2025	17.88	17.88	17.88	17.88	17.88	-0.94%
Dec 30, 2025	18.05	18.05	18.05	18.05	18.05	-0.88%
Dec 29, 2025	18.13	18.13	18.13	18.21	18.13	-0.60%
Dec 26, 2025	18.24	18.24	18.24	18.32	18.24	-0.22%
Dec 24, 2025	18.28	18.28	18.28	18.36	18.28	0.22%
Dec 23, 2025	18.24	18.24	18.24	18.32	18.24	-0.54%
Dec 22, 2025	18.34	18.34	18.34	18.42	18.34	1.10%
Dec 19, 2025	18.14	18.14	18.14	18.22	18.14	1.00%
Dec 18, 2025	17.96	17.96	17.96	18.04	17.96	-8.29%
Dec 17, 2025	17.83	17.83	17.83	19.67	17.83	-0.96%
Dec 16, 2025	18.00	18.00	18.00	19.86	18.00	-0.30%
Dec 15, 2025	18.05	18.05	18.05	19.92	18.05	-0.85%
Dec 12, 2025	18.21	18.21	18.21	20.09	18.21	-1.52%
Dec 11, 2025	18.49	18.49	18.49	20.40	18.49	0.89%
Dec 10, 2025	18.33	18.33	18.33	20.22	18.33	1.40%
Dec 9, 2025	18.07	18.07	18.07	19.94	18.07	-0.05%
Dec 8, 2025	18.08	18.08	18.08	19.95	18.08	-0.20%
Dec 5, 2025	18.12	18.12	18.12	19.99	18.12	-0.10%
Dec 4, 2025	18.14	18.14	18.14	20.01	18.14	0.45%
Dec 3, 2025	18.05	18.05	18.05	19.92	18.05	1.27%