Indicators

Alphamark Actmg Smallcap ETF (NQ: SMCP )

30.75 -0.37 (-1.20%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	24.02	24.07	24.02	24.07	160	+0.30(+1.26%)
Apr 27, 2023	23.77	23.77	23.77	23.77	0	+0.17(+0.74%)
Apr 26, 2023	23.72	23.73	23.59	23.59	980	-0.13(-0.56%)
Apr 25, 2023	23.73	23.73	23.73	23.73	1	-0.50(-2.07%)
Apr 24, 2023	24.23	24.23	24.23	24.23	17	-0.01(-0.02%)
Apr 21, 2023	24.31	24.31	24.23	24.23	767	-0.15(-0.63%)
Apr 20, 2023	24.39	24.39	24.39	24.39	172	+0.02(+0.10%)
Apr 19, 2023	24.36	24.36	24.36	24.36	71	-0.01(-0.04%)
Apr 18, 2023	24.37	24.37	24.37	24.37	0	+0.05(+0.21%)
Apr 17, 2023	24.39	24.39	24.12	24.32	6,762	+0.08(+0.34%)
Apr 14, 2023	24.24	24.24	24.24	24.24	100	-0.23(-0.93%)
Apr 13, 2023	24.47	24.47	24.47	24.47	20	+0.23(+0.93%)
Apr 12, 2023	24.27	24.27	24.24	24.24	280	-0.05(-0.21%)
Apr 11, 2023	24.27	24.30	24.22	24.29	1,101	+0.19(+0.78%)
Apr 10, 2023	24.10	24.10	24.10	24.10	6	+0.17(+0.73%)
Apr 06, 2023	23.93	23.93	23.93	23.93	0	+0.03(+0.14%)
Apr 05, 2023	23.92	23.92	23.89	23.89	368	-0.20(-0.81%)
Apr 04, 2023	24.09	24.09	24.09	24.09	1,358	-0.29(-1.19%)

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.