Indicators

Alphamark Actmg Smallcap ETF (NQ: SMCP )

31.12 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.46	31.57	31.46	31.57	711	+0.22(+0.71%)
Mar 27, 2024	31.04	31.34	31.04	31.34	463	+0.61(+1.99%)
Mar 26, 2024	30.87	30.87	30.73	30.73	356	-0.08(-0.27%)
Mar 25, 2024	30.95	30.96	30.82	30.82	363	+0.05(+0.18%)
Mar 22, 2024	30.79	30.87	30.76	30.76	7,000	-0.35(-1.13%)
Mar 21, 2024	31.12	31.12	31.11	31.11	982	+0.40(+1.31%)
Mar 20, 2024	30.28	30.71	30.20	30.71	3,042	+0.47(+1.57%)
Mar 19, 2024	30.05	30.25	30.05	30.24	968	+0.19(+0.64%)
Mar 18, 2024	30.08	30.12	30.05	30.05	2,232	-0.15(-0.51%)
Mar 15, 2024	30.21	30.24	30.16	30.20	2,584	+0.03(+0.10%)
Mar 14, 2024	30.14	30.24	30.09	30.17	4,174	-0.47(-1.53%)
Mar 13, 2024	30.67	30.68	30.64	30.64	1,387	+0.05(+0.17%)
Mar 12, 2024	30.47	30.59	30.46	30.59	4,350	+0.02(+0.08%)
Mar 11, 2024	30.46	30.58	30.40	30.57	1,557	-0.23(-0.74%)
Mar 08, 2024	30.93	30.96	30.73	30.79	594	-0.16(-0.51%)
Mar 07, 2024	30.88	31.00	30.86	30.95	2,563	+0.33(+1.08%)
Mar 06, 2024	30.61	30.77	30.61	30.62	2,621	+0.20(+0.65%)
Mar 05, 2024	30.54	30.58	30.25	30.42	8,272	-0.02(-0.06%)
Mar 04, 2024	30.66	30.66	30.44	30.44	1,108	+0.09(+0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.