Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alphamark Actmg Smallcap ETF (NQ: SMCP )

31.08 +0.33 (+1.06%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Apr 05, 2016 21.10 21.10 21.06 21.06 1,317 -0.76(-3.48%)
Mar 31, 2016 21.82 21.82 21.82 21.82 103 +0.61(+2.85%)
Mar 30, 2016 21.52 21.52 21.22 21.22 232 +0.24(+1.16%)
Mar 23, 2016 20.98 20.98 20.98 20.98 20 -0.59(-2.75%)
Mar 22, 2016 21.63 21.63 21.57 21.57 1,409 +0.02(+0.10%)
Mar 21, 2016 21.61 21.61 21.55 21.55 4,101 +0.78(+3.77%)
Mar 15, 2016 20.87 20.76 20.76 20.76 3,513 -0.62(-2.88%)
Mar 14, 2016 21.33 21.40 21.29 21.38 3,118 +0.09(+0.44%)
Mar 11, 2016 21.29 21.29 21.29 21.29 173 +0.30(+1.41%)
Mar 10, 2016 20.99 20.99 20.98 20.99 1,725 -0.10(-0.48%)
Mar 08, 2016 21.22 21.09 21.09 21.09 72 -0.70(-3.20%)
Mar 07, 2016 21.68 21.79 21.66 21.79 17,081 +0.48(+2.27%)
Mar 04, 2016 21.34 21.36 21.31 21.31 4,237 +0.53(+2.56%)
Mar 03, 2016 20.77 20.77 20.77 20.77 341 +0.59(+2.93%)
Mar 01, 2016 20.18 20.18 20.18 20.18 3,203 +0.37(+1.85%)
Feb 29, 2016 19.35 19.82 19.35 19.82 7,411 +0.22(+1.15%)
Feb 23, 2016 19.59 19.59 19.59 19.59 206 +0.44(+2.31%)
Feb 17, 2016 19.15 19.15 19.15 19.15 103 +0.62(+3.35%)
Feb 16, 2016 18.53 18.53 18.53 18.53 144 +0.41(+2.28%)
Feb 10, 2016 18.12 18.12 18.12 18.12 103 +0.34(+1.92%)
Feb 08, 2016 17.90 17.77 17.77 17.77 1,446 -0.94(-5.02%)
Feb 05, 2016 18.76 18.76 18.71 18.71 1,550 -0.25(-1.32%)
Feb 04, 2016 18.96 18.96 18.96 18.96 620 +0.02(+0.10%)
Feb 03, 2016 18.72 18.95 18.72 18.95 2,935 -0.07(-0.37%)
Feb 02, 2016 19.02 19.02 19.02 19.02 1,385 -0.29(-1.49%)
Feb 01, 2016 19.07 19.30 19.07 19.30 19,862 +0.05(+0.25%)
Jan 29, 2016 18.88 19.25 18.88 19.25 105,009 +0.56(+3.00%)
Jan 28, 2016 18.72 18.75 18.69 18.69 29,733 -0.02(-0.10%)
Jan 27, 2016 18.78 18.89 18.65 18.71 21,367 -0.14(-0.74%)
Jan 26, 2016 18.63 18.93 17.76 18.85 6,637 +0.35(+1.90%)
Jan 25, 2016 18.73 18.78 18.36 18.50 161,935 -0.31(-1.65%)
Jan 22, 2016 18.95 18.95 18.68 18.81 61,559 +0.43(+2.32%)
Jan 21, 2016 18.40 18.48 18.26 18.38 95,755 +0.15(+0.80%)
Jan 20, 2016 18.02 18.26 18.00 18.24 92,573 +0.08(+0.42%)
Jan 19, 2016 18.55 18.55 18.02 18.16 16,232 -0.51(-2.74%)
Jan 14, 2016 18.67 18.67 18.67 18.67 620 +0.45(+2.50%)
Jan 13, 2016 19.12 19.12 18.22 18.22 19,708 -0.65(-3.44%)
Jan 12, 2016 19.11 19.11 18.86 18.87 17,750 +0.00(+0.00%)
Jan 11, 2016 19.01 19.01 18.87 18.87 12,763 -1.77(-8.58%)
Jan 04, 2016 20.67 20.64 20.64 20.64 826 -0.60(-2.80%)
Dec 31, 2015 21.23 21.23 21.23 21.23 206 +0.04(+0.21%)
Dec 21, 2015 21.19 21.19 21.19 21.19 310 +0.32(+1.53%)
Dec 18, 2015 21.12 21.13 20.87 20.87 1,908 -0.22(-1.05%)
Dec 17, 2015 21.18 21.18 21.09 21.09 1,889 +0.03(+0.14%)
Dec 16, 2015 20.78 21.06 20.78 21.06 381 +0.32(+1.56%)
Dec 15, 2015 20.63 20.86 20.58 20.74 8,745 +0.19(+0.92%)
Dec 14, 2015 20.71 20.74 20.53 20.55 51,841 -0.36(-1.71%)
Dec 11, 2015 21.10 21.15 20.76 20.91 303,677 -0.45(-2.13%)
Dec 10, 2015 21.24 21.43 21.24 21.36 42,649 -0.17(-0.79%)
Dec 09, 2015 21.48 21.59 21.48 21.54 310 +0.19(+0.87%)
Dec 08, 2015 21.42 21.42 21.35 21.35 1,237 -0.42(-1.91%)
Dec 04, 2015 21.76 21.77 21.77 21.77 103 -0.32(-1.43%)
Dec 03, 2015 21.05 22.08 21.05 22.08 2,719 -0.08(-0.38%)
Dec 01, 2015 21.97 22.16 22.16 22.16 2,583 +0.05(+0.23%)
Nov 30, 2015 21.96 22.11 21.96 22.11 2,041 +0.13(+0.60%)
Nov 25, 2015 21.96 21.98 21.98 21.98 826 +0.34(+1.58%)
Nov 24, 2015 21.52 21.70 21.52 21.64 1,404 +0.18(+0.82%)
Nov 17, 2015 21.33 21.46 21.46 21.46 3,513 -0.03(-0.12%)
Nov 12, 2015 21.45 21.49 21.49 21.49 1,550 -0.08(-0.36%)
Nov 11, 2015 22.11 22.11 21.56 21.57 1,250 -0.29(-1.33%)
Nov 10, 2015 21.99 21.99 21.86 21.86 366 -0.48(-2.15%)
Nov 05, 2015 22.34 22.34 22.34 22.34 516 +0.20(+0.90%)
Nov 04, 2015 22.14 22.14 22.14 22.14 310 -0.25(-1.12%)
Nov 03, 2015 22.39 22.39 22.39 22.39 169 +0.66(+3.04%)
Oct 28, 2015 21.73 21.73 21.73 21.73 310 -0.02(-0.11%)
Oct 26, 2015 21.75 21.75 21.75 21.75 516 -0.17(-0.78%)
Oct 23, 2015 22.25 22.25 21.83 21.92 1,147 +0.26(+1.19%)
Oct 21, 2015 21.99 21.66 21.66 21.66 723 -0.28(-1.28%)
Oct 20, 2015 22.08 22.08 21.74 21.94 19,324 +0.02(+0.07%)
Oct 19, 2015 22.02 22.02 21.93 21.93 837 -0.13(-0.60%)
Oct 16, 2015 22.06 22.06 22.06 22.06 258 -0.01(-0.04%)
Oct 13, 2015 22.51 22.07 22.07 22.07 310 -0.41(-1.82%)
Oct 12, 2015 22.48 22.48 22.48 22.48 723 +0.06(+0.27%)
Oct 09, 2015 22.47 22.47 22.42 22.42 1,653 +0.23(+1.05%)
Oct 07, 2015 22.34 22.19 22.19 22.19 1,550 +0.42(+1.91%)
Oct 06, 2015 21.84 21.84 21.70 21.77 6,727 +0.00(+0.00%)
Oct 05, 2015 21.53 21.77 21.48 21.77 1,367 +1.29(+6.28%)
Oct 01, 2015 20.64 20.48 20.48 20.48 516 -0.25(-1.18%)
Sep 30, 2015 20.41 20.73 20.40 20.73 8,121 +0.23(+1.10%)
Sep 29, 2015 21.74 21.74 20.50 20.50 7,280 -0.32(-1.53%)
Sep 28, 2015 20.82 20.82 20.82 20.82 706 -0.92(-4.23%)
Sep 23, 2015 21.69 21.74 21.74 21.74 206 -0.58(-2.60%)
Sep 21, 2015 22.28 22.32 22.32 22.32 3,617 -0.68(-2.94%)
Sep 17, 2015 22.46 23.00 23.00 23.00 3,100 +0.58(+2.57%)
Sep 16, 2015 22.44 22.45 22.41 22.42 2,067 +0.17(+0.76%)
Sep 11, 2015 22.27 22.25 22.25 22.25 930 -0.15(-0.69%)
Sep 10, 2015 22.41 22.41 22.41 22.41 1,271 -0.34(-1.49%)
Sep 09, 2015 22.88 22.88 22.75 22.75 1,121 +0.12(+0.51%)
Sep 08, 2015 22.89 22.89 22.42 22.63 910 +0.09(+0.39%)
Sep 03, 2015 22.60 22.54 22.54 22.54 3,720 +0.45(+2.01%)
Sep 02, 2015 22.10 22.10 22.10 22.10 436 -0.04(-0.18%)
Sep 01, 2015 22.83 22.83 22.13 22.14 4,497 +0.53(+2.46%)
Aug 26, 2015 21.63 21.61 21.61 21.61 1,860 +0.10(+0.47%)
Aug 25, 2015 20.92 21.97 20.92 21.50 3,671 +0.45(+2.14%)
Aug 24, 2015 21.09 21.09 21.04 21.05 1,756 -0.77(-3.55%)
Aug 21, 2015 21.99 21.99 21.84 21.83 1,685 -0.82(-3.63%)
Aug 20, 2015 22.65 22.65 22.65 22.65 973 -0.41(-1.76%)
Aug 19, 2015 23.06 23.06 23.06 23.06 258 -0.25(-1.08%)
Aug 18, 2015 23.31 23.31 23.31 23.31 444 -0.32(-1.35%)
Aug 14, 2015 23.63 23.63 23.63 23.63 103 -0.34(-1.41%)
Aug 11, 2015 24.07 23.97 23.97 23.97 1,860 -0.19(-0.80%)
Aug 10, 2015 23.98 24.16 23.97 24.16 1,379 +0.61(+2.59%)
Aug 04, 2015 23.55 23.55 23.55 23.55 413 +0.09(+0.37%)
Aug 03, 2015 23.51 23.72 23.40 23.46 1,623 -0.21(-0.90%)
Jul 31, 2015 23.68 23.68 23.68 23.68 167 -0.09(-0.37%)
Jul 30, 2015 23.65 23.80 23.65 23.76 4,445 +0.03(+0.12%)
Jul 29, 2015 23.73 23.73 23.73 23.73 103 +0.05(+0.20%)
Jul 28, 2015 23.37 23.69 23.29 23.69 2,904 +0.15(+0.66%)
Jul 27, 2015 23.52 23.53 23.50 23.53 1,913 -0.73(-2.99%)
Jul 23, 2015 24.66 24.26 24.26 24.26 1,446 -0.04(-0.15%)
Jul 21, 2015 24.23 24.29 24.29 24.29 1,756 +0.10(+0.43%)
Jul 20, 2015 24.19 24.19 24.19 24.19 516 -0.02(-0.08%)
Jul 17, 2015 24.23 24.23 24.21 24.21 413 -0.09(-0.36%)
Jul 16, 2015 24.26 24.30 24.23 24.30 1,188 +0.16(+0.66%)
Jul 15, 2015 24.29 24.33 24.14 24.14 33,430 -0.25(-1.01%)
Jul 14, 2015 24.29 24.38 24.29 24.38 31,180 +0.14(+0.56%)
Jul 13, 2015 24.17 24.26 24.17 24.25 1,136 +0.15(+0.64%)
Jul 10, 2015 23.88 24.09 23.88 24.09 2,456 +0.29(+1.22%)
Jul 07, 2015 23.33 23.80 23.80 23.80 200 -0.18(-0.77%)
Jun 30, 2015 23.99 23.99 23.99 23.99 8 -0.28(-1.16%)
Jun 26, 2015 24.27 24.27 24.27 24.27 826 -0.22(-0.91%)
Jun 25, 2015 24.64 24.64 24.44 24.49 2,078 -0.46(-1.86%)
Jun 24, 2015 25.61 25.61 24.93 24.95 9,670 +0.05(+0.19%)
Jun 23, 2015 24.87 24.91 24.87 24.91 525 +0.14(+0.55%)
Jun 19, 2015 24.82 24.77 24.77 24.77 413 -0.14(-0.58%)
Jun 18, 2015 24.92 24.92 24.92 24.92 1,033 +0.25(+1.02%)
Jun 17, 2015 24.92 24.92 24.66 24.66 9,332 +0.02(+0.08%)
Jun 16, 2015 24.64 24.64 24.64 24.64 29,661 -0.10(-0.39%)
Jun 15, 2015 24.37 24.76 24.37 24.74 33,803 -0.02(-0.08%)
Jun 12, 2015 24.64 24.76 24.64 24.76 769 +0.00(+0.00%)
Jun 11, 2015 24.66 24.76 24.62 24.76 26,623 +0.02(+0.08%)
Jun 10, 2015 24.75 24.75 24.74 24.74 26,349 +0.31(+1.27%)
Jun 09, 2015 24.37 24.46 24.37 24.43 21,257 -0.05(-0.21%)
Jun 05, 2015 24.50 24.48 24.48 24.48 5,167 -0.04(-0.18%)
Jun 04, 2015 24.61 24.61 24.52 24.53 30,687 -0.18(-0.73%)
Jun 03, 2015 24.61 24.77 24.61 24.71 86,836 +0.25(+1.01%)
Jun 02, 2015 24.46 24.46 24.46 24.46 127 +0.13(+0.55%)
Jun 01, 2015 24.32 24.24 24.24 24.32 103 +0.09(+0.36%)
May 29, 2015 24.23 24.24 24.23 24.24 955 +0.05(+0.20%)
May 28, 2015 24.31 24.31 24.19 24.19 577 -0.12(-0.48%)
May 27, 2015 24.31 24.31 24.31 24.31 310 +0.30(+1.25%)
May 26, 2015 24.20 24.20 23.99 24.01 930 -0.40(-1.62%)
May 22, 2015 24.43 24.40 24.40 24.40 206 -0.03(-0.12%)
May 21, 2015 24.44 24.44 24.43 24.43 904 +0.15(+0.60%)
May 20, 2015 24.21 24.29 24.21 24.29 826 +0.08(+0.32%)
May 19, 2015 24.19 24.24 24.19 24.21 3,333 +0.15(+0.60%)
May 18, 2015 24.14 24.14 24.06 24.06 7,627 -0.01(-0.04%)
May 15, 2015 24.06 24.07 24.06 24.07 620 +0.01(+0.04%)
May 14, 2015 24.08 24.09 24.06 24.06 3,385 +0.21(+0.89%)
May 13, 2015 24.06 24.06 23.85 23.85 578 +0.06(+0.26%)
May 12, 2015 23.80 23.80 23.66 23.79 4,613 -0.41(-1.70%)
May 11, 2015 24.26 24.26 24.20 24.20 310 +0.13(+0.52%)
May 08, 2015 24.07 24.07 24.07 24.07 326 +0.07(+0.28%)
May 07, 2015 23.90 24.01 23.90 24.01 1,482 +0.16(+0.69%)
May 06, 2015 23.91 23.94 23.84 23.84 4,134 -0.08(-0.32%)
May 05, 2015 23.99 23.99 23.90 23.92 622 -0.19(-0.80%)
May 04, 2015 24.14 24.14 24.11 24.11 465 +0.13(+0.52%)
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.