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 28, 2017 23.58 23.58 23.57 23.57 300 -0.18(-0.75%)
Apr 27, 2017 23.75 23.75 23.75 23.75 254 -0.18(-0.73%)
Apr 26, 2017 23.92 23.93 23.90 23.93 3,941 -0.03(-0.12%)
Apr 25, 2017 23.95 24.01 23.94 23.96 8,865 +0.35(+1.48%)
Apr 21, 2017 23.61 23.61 23.61 165 +0.05(+0.21%)
Apr 20, 2017 23.56 23.56 23.56 23.56 254 +0.14(+0.58%)
Apr 19, 2017 23.49 23.49 23.42 23.42 322 +0.19(+0.84%)
Apr 18, 2017 23.25 23.25 23.23 23.23 1,297 +0.06(+0.25%)
Apr 17, 2017 23.25 23.25 23.17 23.17 873 -0.08(-0.35%)
Apr 13, 2017 23.18 23.25 23.18 23.25 1,188 -0.04(-0.16%)
Apr 12, 2017 23.30 23.30 23.29 23.29 1,553 +0.09(+0.38%)
Apr 10, 2017 23.20 23.20 23.20 2 +0.10(+0.45%)
Apr 06, 2017 23.10 23.10 23.10 0 -0.46(-1.97%)
Mar 31, 2017 23.56 23.56 23.56 0 -0.10(-0.41%)
Mar 30, 2017 23.69 23.71 23.66 23.66 3,210 +0.12(+0.49%)
Mar 28, 2017 23.54 23.54 23.54 0 +0.30(+1.28%)
Mar 24, 2017 23.24 23.24 23.24 59 +0.01(+0.05%)
Mar 22, 2017 23.23 23.23 23.23 0 -0.09(-0.39%)
Mar 21, 2017 23.26 23.32 23.26 23.32 1,597 -0.45(-1.91%)
Mar 20, 2017 23.63 23.81 23.63 23.77 8,181 +0.11(+0.46%)
Mar 17, 2017 23.59 23.70 23.53 23.67 3,776 +0.05(+0.20%)
Mar 16, 2017 23.62 23.62 23.57 23.62 2,067 +0.05(+0.22%)
Mar 15, 2017 23.39 23.57 23.39 23.57 1,485 +0.20(+0.86%)
Mar 14, 2017 23.31 23.37 23.26 23.37 3,343 -0.05(-0.20%)
Mar 10, 2017 23.41 23.41 23.41 19 +0.13(+0.57%)
Mar 09, 2017 23.21 23.28 23.21 23.28 232 -0.01(-0.04%)
Mar 08, 2017 23.41 23.47 23.29 23.29 8,009 -0.03(-0.12%)
Mar 07, 2017 23.32 23.32 23.32 23.32 931 +0.07(+0.29%)
Mar 03, 2017 23.25 23.25 23.25 0 -0.04(-0.17%)
Mar 02, 2017 23.35 23.35 23.29 23.29 455 -0.08(-0.34%)
Mar 01, 2017 23.22 23.40 23.22 23.37 4,145 +0.41(+1.78%)
Feb 28, 2017 23.13 23.18 22.96 22.96 7,019 -0.02(-0.08%)
Feb 27, 2017 22.92 22.98 22.89 22.98 5,419 +0.05(+0.20%)
Feb 24, 2017 23.11 23.11 22.77 22.93 2,362 +0.00(+0.01%)
Feb 23, 2017 22.93 22.93 22.93 22.93 310 -0.21(-0.91%)
Feb 22, 2017 23.17 23.17 23.14 23.14 640 -0.04(-0.19%)
Feb 21, 2017 23.16 23.22 23.12 23.18 3,753 +0.37(+1.61%)
Feb 16, 2017 22.82 22.82 22.82 0 -0.10(-0.42%)
Feb 15, 2017 22.90 22.91 22.89 22.91 13,164 +0.16(+0.72%)
Feb 14, 2017 22.70 22.75 22.70 22.75 19,843 +0.05(+0.22%)
Feb 13, 2017 22.89 22.89 22.70 22.70 4,067 -0.05(-0.21%)
Feb 10, 2017 22.75 22.75 22.75 22.75 175 +0.11(+0.48%)
Feb 09, 2017 22.64 22.64 22.64 22.64 534 +0.35(+1.55%)
Feb 08, 2017 22.30 22.30 22.29 22.29 1,773 -0.20(-0.90%)
Feb 07, 2017 22.50 22.50 22.50 22.50 285 +0.15(+0.65%)
Feb 03, 2017 22.35 22.35 22.35 0 +0.25(+1.14%)
Feb 02, 2017 22.10 22.10 22.10 22.10 205 -0.25(-1.13%)
Feb 01, 2017 22.41 22.41 22.35 22.35 296 +0.18(+0.83%)
Jan 31, 2017 21.87 22.17 21.87 22.17 413 +0.14(+0.63%)
Jan 30, 2017 22.04 22.04 22.03 22.03 2,469 -0.32(-1.44%)
Jan 27, 2017 22.34 22.35 22.34 22.35 3,203 -0.05(-0.22%)
Jan 26, 2017 22.40 22.40 22.40 22.40 156 +0.05(+0.21%)
Jan 25, 2017 22.20 22.35 22.20 22.35 2,302 +0.31(+1.41%)
Jan 24, 2017 21.88 22.05 21.73 22.04 1,726 +0.47(+2.20%)
Jan 23, 2017 21.55 21.60 21.55 21.57 3,266 -0.11(-0.49%)
Jan 20, 2017 21.72 21.72 21.67 21.67 5,112 +0.15(+0.67%)
Jan 19, 2017 21.75 21.75 21.51 21.53 3,050 -0.19(-0.86%)
Jan 18, 2017 21.69 21.72 21.67 21.72 5,053 -0.52(-2.34%)
Jan 13, 2017 22.23 22.23 22.23 0 +0.19(+0.87%)
Jan 11, 2017 22.04 22.04 22.04 0 -0.13(-0.60%)
Jan 10, 2017 22.15 22.18 22.14 22.18 8,322 +0.12(+0.57%)
Jan 09, 2017 22.05 22.05 22.05 22.05 232 -0.00(-0.02%)
Jan 06, 2017 22.06 22.06 22.06 22.06 206 -0.35(-1.58%)
Jan 05, 2017 22.41 22.41 22.41 22.41 245 +0.20(+0.92%)
Jan 04, 2017 22.95 22.95 22.21 22.21 458 +0.63(+2.91%)
Dec 30, 2016 21.58 21.58 21.58 0 -0.05(-0.22%)
Dec 28, 2016 21.63 21.63 21.63 0 -0.27(-1.23%)
Dec 23, 2016 21.89 21.89 21.89 45 +0.21(+0.96%)
Dec 22, 2016 21.66 21.69 21.66 21.69 569 -0.13(-0.57%)
Dec 21, 2016 21.81 21.81 21.81 21.81 455 -0.14(-0.65%)
Dec 19, 2016 21.95 21.95 21.95 3 +0.11(+0.49%)
Dec 16, 2016 21.83 21.85 21.83 21.85 2,771 +0.12(+0.57%)
Dec 15, 2016 21.72 21.72 21.72 21.72 206 +0.05(+0.22%)
Dec 14, 2016 21.67 21.67 21.67 21.67 103 -0.27(-1.23%)
Dec 09, 2016 21.94 21.94 21.94 10 +0.30(+1.38%)
Dec 08, 2016 21.50 21.64 21.50 21.64 516 +0.44(+2.05%)
Dec 07, 2016 21.28 21.28 21.18 21.21 2,408 +0.09(+0.41%)
Dec 06, 2016 20.92 21.12 20.92 21.12 868 +0.51(+2.45%)
Dec 05, 2016 20.56 20.65 20.56 20.62 559 +0.28(+1.37%)
Dec 02, 2016 20.33 20.34 20.33 20.34 408 +0.08(+0.38%)
Dec 01, 2016 20.69 20.69 20.26 20.26 878 -0.43(-2.06%)
Nov 30, 2016 21.04 21.04 20.69 20.69 779 -0.51(-2.42%)
Nov 28, 2016 21.20 21.20 21.20 103 -0.15(-0.70%)
Nov 23, 2016 21.35 21.35 21.35 0 +0.16(+0.76%)
Nov 22, 2016 21.17 21.19 21.15 21.19 4,291 +0.01(+0.04%)
Nov 17, 2016 21.18 21.18 21.18 0 +0.20(+0.93%)
Nov 16, 2016 21.04 21.09 20.99 20.99 603 -0.01(-0.03%)
Nov 15, 2016 20.81 21.03 20.77 20.99 11,306 +0.22(+1.04%)
Nov 14, 2016 20.78 20.78 20.78 20.78 113 +0.85(+4.28%)
Nov 09, 2016 19.92 19.92 19.92 0 +0.29(+1.49%)
Nov 07, 2016 19.63 19.63 19.63 108 +0.26(+1.34%)
Nov 02, 2016 19.37 19.37 19.37 0 -0.40(-2.01%)
Oct 31, 2016 19.77 19.77 19.77 0 +0.10(+0.49%)
Oct 28, 2016 19.90 19.90 19.67 19.67 5,482 -0.37(-1.83%)
Oct 27, 2016 20.27 20.27 20.04 20.04 1,035 -0.36(-1.76%)
Oct 26, 2016 20.41 20.41 20.40 20.40 1,004 -0.39(-1.86%)
Oct 24, 2016 20.89 20.78 20.78 20.78 2,377 +0.02(+0.09%)
Oct 21, 2016 20.75 20.77 20.75 20.77 1,305 -0.25(-1.18%)
Oct 18, 2016 20.08 21.01 21.01 21.01 1,240 -0.05(-0.24%)
Oct 11, 2016 21.14 21.06 21.06 21.06 82 -0.44(-2.04%)
Oct 10, 2016 21.47 21.51 21.47 21.50 1,266 +0.19(+0.90%)
Oct 07, 2016 21.31 21.31 21.31 21.31 207 -1.11(-4.95%)
Oct 05, 2016 22.42 22.42 22.42 22.42 103 +1.10(+5.18%)
Oct 03, 2016 21.32 21.32 21.32 21.32 0 +0.00(+0.00%)
Sep 30, 2016 21.32 21.32 21.32 21.32 620 -0.21(-0.97%)
Sep 29, 2016 21.61 21.61 21.50 21.53 1,957 -0.05(-0.21%)
Sep 28, 2016 21.57 21.57 21.57 21.57 12 +0.00(+0.00%)
Sep 27, 2016 21.48 21.59 21.42 21.57 1,840 +0.04(+0.17%)
Sep 26, 2016 21.82 21.82 21.50 21.53 1,935 -0.53(-2.39%)
Sep 22, 2016 21.73 22.06 22.06 22.06 14 +0.32(+1.47%)
Sep 20, 2016 21.78 21.74 21.74 21.74 3,927 +0.10(+0.45%)
Sep 19, 2016 21.79 21.79 21.64 21.64 604 +0.11(+0.50%)
Sep 15, 2016 21.37 21.54 21.54 21.54 206 +0.43(+2.03%)
Sep 14, 2016 20.58 21.18 20.58 21.11 2,223 +0.02(+0.12%)
Sep 13, 2016 21.19 21.19 21.08 21.08 13,135 -0.32(-1.51%)
Sep 12, 2016 21.19 21.41 21.19 21.41 4,308 +0.07(+0.34%)
Sep 09, 2016 21.37 21.37 21.34 21.34 2,815 -0.66(-3.02%)
Sep 08, 2016 21.90 22.00 21.90 22.00 1,342 +0.17(+0.78%)
Sep 07, 2016 21.82 21.83 21.82 21.83 583 +0.16(+0.75%)
Sep 06, 2016 21.69 21.69 21.60 21.67 3,521 +0.07(+0.33%)
Sep 02, 2016 21.44 21.60 21.60 21.60 2,067 +0.18(+0.86%)
Sep 01, 2016 21.49 21.49 21.29 21.41 5,632 +0.11(+0.50%)
Aug 31, 2016 21.28 21.33 21.28 21.31 571 -0.09(-0.42%)
Aug 30, 2016 21.39 21.40 21.31 21.40 1,886 +0.01(+0.07%)
Aug 29, 2016 21.28 21.38 21.28 21.38 826 +0.35(+1.66%)
Aug 26, 2016 21.34 21.34 21.03 21.03 6,175 -0.20(-0.92%)
Aug 25, 2016 21.29 21.29 21.17 21.23 11,110 -0.37(-1.70%)
Aug 24, 2016 21.60 21.60 21.60 21.60 302 -0.10(-0.46%)
Aug 23, 2016 21.56 21.70 21.56 21.70 1,686 +0.24(+1.12%)
Aug 22, 2016 21.44 21.46 21.44 21.46 769 +0.05(+0.22%)
Aug 19, 2016 21.41 21.41 21.41 21.41 180 -0.01(-0.06%)
Aug 18, 2016 20.46 21.42 20.46 21.42 5,047 -0.06(-0.27%)
Aug 16, 2016 21.50 21.48 21.48 21.48 2,997 -0.23(-1.07%)
Aug 15, 2016 21.65 21.75 21.64 21.71 3,277 +0.23(+1.08%)
Aug 12, 2016 21.44 21.48 21.43 21.48 3,992 +0.17(+0.82%)
Aug 11, 2016 21.35 21.41 21.28 21.31 11,734 -0.26(-1.18%)
Aug 09, 2016 21.56 21.56 21.56 21.56 194 -0.32(-1.44%)
Aug 08, 2016 21.83 21.88 21.83 21.88 24,082 +0.40(+1.85%)
Aug 04, 2016 21.41 21.48 21.48 21.48 93 -0.03(-0.16%)
Aug 01, 2016 21.51 21.51 21.51 21.51 206 +0.04(+0.18%)
Jul 29, 2016 21.26 21.47 21.26 21.47 381 -0.25(-1.16%)
Jul 28, 2016 21.80 21.80 21.73 21.73 1,269 +0.10(+0.47%)
Jul 26, 2016 21.57 21.63 21.63 21.63 4 +0.20(+0.93%)
Jul 22, 2016 21.43 21.43 21.43 21.43 83 -0.07(-0.34%)
Jul 21, 2016 21.50 21.50 21.50 21.50 845 -0.20(-0.93%)
Jul 20, 2016 21.70 21.70 21.70 21.70 181 -0.90(-3.99%)
Jul 15, 2016 21.64 22.60 22.60 22.60 5,580 +0.99(+4.57%)
Jul 14, 2016 21.51 21.62 21.51 21.62 3,086 -0.08(-0.36%)
Jul 13, 2016 21.69 21.69 21.69 21.69 516 +0.14(+0.67%)
Jul 12, 2016 21.51 21.55 21.49 21.55 1,701 +0.19(+0.91%)
Jul 11, 2016 21.36 21.37 21.35 21.35 5,098 +0.24(+1.15%)
Jul 08, 2016 21.02 21.12 20.98 21.11 7,277 +0.51(+2.49%)
Jul 07, 2016 20.61 20.63 20.42 20.60 2,191 +0.36(+1.77%)
Jul 05, 2016 20.18 20.24 20.18 20.24 1,214 -0.29(-1.42%)
Jun 30, 2016 20.28 20.53 20.53 20.53 15,915 +0.79(+4.03%)
Jun 28, 2016 20.29 19.74 19.74 19.74 58 +0.40(+2.07%)
Jun 27, 2016 19.25 20.02 19.25 19.34 2,273 -1.59(-7.61%)
Jun 23, 2016 20.93 20.93 20.93 20.93 103 +0.47(+2.28%)
Jun 17, 2016 20.46 20.46 20.46 20.46 43 -0.23(-1.10%)
Jun 15, 2016 20.69 20.69 20.69 20.69 1,033 -0.21(-1.00%)
Jun 13, 2016 20.90 20.90 20.90 20.90 45 +0.12(+0.60%)
Jun 10, 2016 20.78 20.78 20.78 20.78 155 -0.47(-2.21%)
Jun 09, 2016 21.24 21.24 21.24 21.25 1,033 -0.18(-0.82%)
Jun 07, 2016 21.42 21.42 21.42 21.42 103 +0.47(+2.26%)
Jun 03, 2016 20.95 20.95 20.95 20.95 90 -0.02(-0.08%)
May 31, 2016 20.92 20.96 20.96 20.96 826 +0.23(+1.10%)
May 26, 2016 20.74 20.74 20.74 20.74 13,228 -0.09(-0.42%)
May 25, 2016 20.82 20.82 20.82 20.82 196 +0.59(+2.92%)
May 24, 2016 20.23 20.23 20.23 20.23 1,530 +0.11(+0.57%)
May 23, 2016 20.12 20.12 20.12 20.12 1,472 +0.30(+1.52%)
May 19, 2016 20.07 19.82 19.82 19.82 1,240 -0.26(-1.29%)
May 18, 2016 20.11 20.21 20.02 20.08 6,759 -0.34(-1.67%)
May 17, 2016 20.40 20.52 20.40 20.42 7,611 +0.11(+0.52%)
May 16, 2016 20.28 20.31 20.28 20.31 977 -0.35(-1.71%)
May 10, 2016 20.62 20.66 20.66 20.66 826 +0.16(+0.77%)
May 09, 2016 20.32 20.50 20.32 20.50 2,047 +0.11(+0.56%)
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.