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 (%)
Apr 29, 2016	21.06	21.06	21.06	21.06	2,170	-0.19(-0.91%)
Apr 27, 2016	21.48	21.26	21.26	21.26	12,402	-0.12(-0.55%)
Apr 22, 2016	21.37	21.37	21.37	21.37	206	+0.38(+1.80%)
Apr 21, 2016	21.25	21.25	20.94	21.00	6,077	-0.19(-0.91%)
Apr 20, 2016	21.19	21.19	21.19	21.19	614	-0.00(-0.00%)
Apr 19, 2016	21.41	21.41	21.14	21.19	1,902	+0.00(+0.00%)
Apr 18, 2016	21.04	21.27	21.04	21.19	5,159	-0.01(-0.05%)
Apr 15, 2016	21.19	21.21	21.19	21.20	2,935	-0.30(-1.40%)
Apr 14, 2016	21.50	21.50	21.50	21.50	973	+0.10(+0.46%)
Apr 13, 2016	21.40	21.40	21.40	21.40	320	+0.47(+2.26%)
Apr 12, 2016	20.84	20.93	20.84	20.93	206	-0.08(-0.37%)
Apr 11, 2016	21.16	21.16	21.01	21.01	563	-0.23(-1.07%)
Apr 08, 2016	21.23	21.23	21.23	21.23	129	+0.14(+0.66%)
Apr 07, 2016	21.05	21.09	21.05	21.09	4,237	-0.26(-1.23%)
Apr 06, 2016	21.36	21.36	21.36	21.36	129	+0.29(+1.39%)

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.