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 30, 2021 29.96 30.07 29.90 29.94 1,021 -0.56(-1.83%)
Apr 29, 2021 30.50 30.50 30.50 30.50 610 +0.39(+1.30%)
Apr 28, 2021 30.10 30.10 30.10 405 +0.00(+0.00%)
Apr 27, 2021 30.27 30.35 30.10 30.10 2,215 -0.15(-0.50%)
Apr 26, 2021 30.27 30.27 30.26 30.26 406 +0.24(+0.81%)
Apr 23, 2021 30.00 30.01 30.00 30.01 306 +0.46(+1.55%)
Apr 22, 2021 29.84 29.92 29.55 29.55 7,368 -0.08(-0.27%)
Apr 21, 2021 29.47 29.63 29.47 29.63 411 +0.50(+1.70%)
Apr 20, 2021 29.11 29.17 28.98 29.14 6,513 -0.53(-1.78%)
Apr 19, 2021 32.11 32.11 29.66 29.66 762 +0.02(+0.07%)
Apr 16, 2021 29.64 29.64 29.64 272 +0.00(+0.00%)
Apr 15, 2021 29.64 29.64 29.64 71 +0.00(+0.00%)
Apr 14, 2021 29.65 29.86 29.64 29.64 306 +0.28(+0.96%)
Apr 13, 2021 29.55 29.55 29.36 29.36 3,718 -0.23(-0.78%)
Apr 12, 2021 29.59 29.59 29.59 51 +0.00(+0.00%)
Apr 09, 2021 29.59 29.59 29.59 239 +0.00(+0.00%)
Apr 08, 2021 29.40 29.59 29.40 29.59 531 +0.19(+0.65%)
Apr 07, 2021 29.52 29.52 29.38 29.40 1,317 +0.10(+0.33%)
Apr 06, 2021 29.30 29.30 29.30 70 +0.00(+0.00%)
Apr 05, 2021 29.30 29.30 29.30 30 +0.00(+0.00%)
Apr 01, 2021 29.30 29.30 29.30 14 +0.00(+0.00%)
Mar 31, 2021 29.32 29.32 29.30 29.30 206 +0.78(+2.72%)
Mar 30, 2021 28.53 28.53 28.53 69 +0.00(+0.00%)
Mar 29, 2021 28.88 28.90 28.53 28.53 11,584 -0.77(-2.61%)
Mar 26, 2021 29.04 29.29 29.04 29.29 204 +1.05(+3.70%)
Mar 25, 2021 28.25 28.25 28.25 32 +0.00(+0.00%)
Mar 24, 2021 28.54 28.54 28.25 28.25 241 -0.56(-1.96%)
Mar 23, 2021 29.19 29.22 28.77 28.81 5,056 -0.84(-2.82%)
Mar 22, 2021 29.54 29.65 29.54 29.65 709 -0.31(-1.04%)
Mar 19, 2021 29.67 30.05 27.97 29.96 2,860 -0.16(-0.54%)
Mar 18, 2021 30.33 30.45 30.12 30.12 464 -0.27(-0.90%)
Mar 17, 2021 30.08 30.40 30.08 30.40 350 +0.08(+0.26%)
Mar 16, 2021 30.35 30.49 30.17 30.32 10,668 -0.29(-0.96%)
Mar 15, 2021 30.42 30.61 30.38 30.61 2,172 +0.14(+0.47%)
Mar 12, 2021 30.37 30.47 30.37 30.47 1,940 +0.20(+0.66%)
Mar 11, 2021 30.51 30.51 30.21 30.27 1,297 +0.42(+1.40%)
Mar 10, 2021 29.81 29.90 29.80 29.85 1,470 +0.65(+2.22%)
Mar 09, 2021 29.20 29.20 29.20 10 +0.00(+0.00%)
Mar 08, 2021 29.17 29.20 29.17 29.20 221 +0.92(+3.25%)
Mar 05, 2021 28.28 28.28 28.28 5 +0.00(+0.00%)
Mar 04, 2021 28.72 28.85 28.14 28.28 4,227 -0.60(-2.09%)
Mar 03, 2021 29.01 29.20 28.86 28.89 874 -0.06(-0.22%)
Mar 02, 2021 29.14 29.14 28.95 28.95 5,932 -0.37(-1.26%)
Mar 01, 2021 29.32 29.32 29.32 29.32 224 +0.79(+2.78%)
Feb 26, 2021 28.53 28.53 28.53 28.53 102 -0.09(-0.31%)
Feb 25, 2021 28.62 28.62 28.62 28.62 121 -0.22(-0.76%)
Feb 24, 2021 28.83 28.83 28.83 36 +0.00(+0.00%)
Feb 23, 2021 28.42 28.83 28.42 28.83 662 -0.18(-0.61%)
Feb 22, 2021 29.03 29.03 29.01 29.01 396 +0.06(+0.21%)
Feb 19, 2021 28.95 28.95 28.95 102 +0.00(+0.00%)
Feb 18, 2021 28.95 28.95 28.95 40 +0.00(+0.00%)
Feb 17, 2021 28.98 28.98 28.95 28.95 350 -0.07(-0.25%)
Feb 16, 2021 29.03 29.07 28.99 29.02 1,758 -0.09(-0.30%)
Feb 12, 2021 29.08 29.11 29.08 29.11 204 +0.25(+0.85%)
Feb 11, 2021 29.11 29.11 28.85 28.86 1,838 -0.08(-0.27%)
Feb 10, 2021 28.94 28.94 28.94 28.94 367 +0.09(+0.31%)
Feb 09, 2021 28.85 28.85 28.85 28.85 428 -0.03(-0.10%)
Feb 08, 2021 28.40 28.88 28.40 28.88 726 +0.48(+1.68%)
Feb 05, 2021 28.17 28.40 28.17 28.40 408 +0.34(+1.23%)
Feb 04, 2021 27.99 28.06 27.99 28.06 118 +1.10(+4.06%)
Feb 03, 2021 26.96 26.96 26.96 79 +0.00(+0.00%)
Feb 02, 2021 26.96 26.96 26.96 5 +0.00(+0.00%)
Feb 01, 2021 27.01 27.02 25.93 26.96 33,414 +0.31(+1.18%)
Jan 29, 2021 26.60 26.78 26.60 26.65 3,881 -0.47(-1.74%)
Jan 28, 2021 27.12 27.12 27.12 107 +0.00(+0.00%)
Jan 27, 2021 27.12 27.12 27.12 4 +0.00(+0.00%)
Jan 26, 2021 27.12 27.12 27.12 3 +0.00(+0.00%)
Jan 25, 2021 27.12 27.12 27.12 4 +0.00(+0.00%)
Jan 22, 2021 27.12 27.12 27.12 27.12 102 -0.36(-1.31%)
Jan 21, 2021 27.46 27.48 27.46 27.48 801 -0.03(-0.11%)
Jan 20, 2021 27.51 27.51 27.51 88 +0.00(+0.00%)
Jan 19, 2021 27.52 27.52 27.44 27.51 2,251 +0.39(+1.44%)
Jan 15, 2021 27.29 27.29 27.11 27.12 1,327 -0.44(-1.59%)
Jan 14, 2021 27.54 27.72 27.31 27.56 7,346 +0.41(+1.50%)
Jan 13, 2021 27.27 27.31 27.13 27.15 6,085 -0.15(-0.54%)
Jan 12, 2021 27.16 27.39 27.05 27.30 7,212 +0.39(+1.45%)
Jan 11, 2021 26.98 26.98 26.83 26.91 2,687 -0.23(-0.84%)
Jan 08, 2021 27.30 27.30 27.14 27.14 306 -0.14(-0.50%)
Jan 07, 2021 27.19 27.27 27.19 27.27 209 +0.38(+1.42%)
Jan 06, 2021 27.14 27.14 26.89 26.89 408 +1.02(+3.93%)
Jan 05, 2021 25.92 25.98 25.56 25.87 20,091 +0.30(+1.19%)
Jan 04, 2021 25.97 25.98 25.50 25.57 1,615 -0.15(-0.57%)
Dec 31, 2020 25.72 25.72 25.72 15 +0.16(+0.62%)
Dec 30, 2020 25.56 25.56 25.56 15 +0.00(+0.00%)
Dec 29, 2020 25.56 25.56 25.56 10 +0.00(+0.00%)
Dec 28, 2020 25.56 25.56 25.56 2 +0.14(+0.56%)
Dec 24, 2020 25.42 25.42 25.42 0 +0.00(+0.00%)
Dec 22, 2020 25.42 25.42 25.42 0 +0.00(+0.00%)
Dec 21, 2020 25.21 25.42 25.08 25.42 10,815 -0.28(-1.09%)
Dec 18, 2020 25.70 25.70 25.70 0 +0.00(+0.00%)
Dec 17, 2020 25.59 25.70 25.59 25.70 121 +0.27(+1.05%)
Dec 16, 2020 25.43 25.43 25.43 25.43 257 +0.28(+1.10%)
Dec 15, 2020 25.15 25.15 25.15 3 +0.00(+0.00%)
Dec 14, 2020 25.15 25.15 25.15 0 +0.00(+0.00%)
Dec 11, 2020 25.15 25.15 25.15 10 +0.00(+0.00%)
Dec 10, 2020 25.02 25.15 25.02 25.15 557 +0.16(+0.63%)
Dec 09, 2020 25.09 25.09 24.97 24.99 2,511 -0.09(-0.35%)
Dec 08, 2020 25.00 25.08 25.00 25.08 4,207 +0.26(+1.06%)
Dec 07, 2020 24.90 24.94 24.82 24.82 3,159 +0.03(+0.12%)
Dec 04, 2020 24.80 24.84 24.79 24.79 2,465 +0.40(+1.66%)
Dec 03, 2020 24.37 24.39 24.37 24.39 2,693 +0.17(+0.71%)
Dec 02, 2020 24.15 24.27 24.15 24.21 5,426 +0.05(+0.19%)
Dec 01, 2020 24.25 24.25 24.09 24.17 10,656 +0.39(+1.64%)
Nov 30, 2020 23.98 24.00 23.78 23.78 5,751 -0.49(-2.04%)
Nov 27, 2020 24.27 24.27 24.27 0 +0.00(+0.00%)
Nov 25, 2020 24.34 24.36 24.27 24.27 1,848 -0.06(-0.27%)
Nov 24, 2020 24.30 24.42 24.30 24.34 3,108 +0.38(+1.61%)
Nov 23, 2020 23.87 23.95 23.87 23.95 826 +0.32(+1.34%)
Nov 20, 2020 23.56 23.68 23.54 23.64 5,752 +0.15(+0.63%)
Nov 19, 2020 23.43 23.49 23.32 23.49 6,069 +0.07(+0.31%)
Nov 18, 2020 23.81 23.85 23.42 23.42 4,385 -0.19(-0.80%)
Nov 17, 2020 23.41 23.72 23.36 23.61 12,740 -0.02(-0.09%)
Nov 16, 2020 23.46 23.77 23.46 23.63 3,310 +1.09(+4.82%)
Nov 13, 2020 22.54 22.54 22.54 62 +0.00(+0.00%)
Nov 12, 2020 22.83 22.83 22.54 22.54 1,293 -0.39(-1.70%)
Nov 11, 2020 22.96 22.98 22.88 22.93 2,434 +0.06(+0.27%)
Nov 10, 2020 22.87 22.87 22.87 59 +0.00(+0.00%)
Nov 09, 2020 22.98 23.06 22.87 22.87 4,664 +0.90(+4.09%)
Nov 06, 2020 22.14 22.14 21.97 21.97 5,957 -0.16(-0.72%)
Nov 05, 2020 22.11 22.13 22.02 22.13 407 +0.48(+2.23%)
Nov 04, 2020 21.63 21.64 21.63 21.64 163 +0.34(+1.61%)
Nov 03, 2020 21.30 21.30 21.30 5 +0.00(+0.00%)
Nov 02, 2020 21.27 21.30 21.27 21.30 410 +0.43(+2.05%)
Oct 30, 2020 21.01 21.05 20.84 20.87 5,341 -0.34(-1.61%)
Oct 29, 2020 21.10 21.21 21.10 21.21 103 +0.22(+1.07%)
Oct 28, 2020 21.12 21.12 20.99 20.99 126 -0.55(-2.58%)
Oct 27, 2020 21.54 21.54 21.54 0 +0.00(+0.00%)
Oct 26, 2020 21.55 21.55 21.54 21.54 1,697 -0.39(-1.78%)
Oct 23, 2020 21.94 21.94 21.94 1 +0.00(+0.00%)
Oct 22, 2020 21.88 21.94 21.86 21.94 636 +0.33(+1.51%)
Oct 21, 2020 21.71 21.76 21.54 21.61 8,975 -0.23(-1.04%)
Oct 20, 2020 21.84 21.85 21.84 21.84 627 +0.19(+0.90%)
Oct 19, 2020 21.64 21.64 21.64 21.64 311 -0.22(-1.02%)
Oct 16, 2020 21.95 21.95 21.86 21.86 1,027 +0.01(+0.05%)
Oct 15, 2020 21.82 21.90 21.82 21.85 822 +0.21(+0.95%)
Oct 14, 2020 21.81 21.81 21.62 21.65 1,575 -0.39(-1.77%)
Oct 13, 2020 22.04 22.04 22.04 0 +0.00(+0.00%)
Oct 12, 2020 22.01 22.04 21.81 22.04 7,450 +0.17(+0.78%)
Oct 09, 2020 21.87 21.87 21.87 21.87 308 -0.00(-0.01%)
Oct 08, 2020 21.83 21.87 21.83 21.87 205 +0.19(+0.88%)
Oct 07, 2020 21.44 21.69 21.44 21.68 1,132 +0.27(+1.26%)
Oct 06, 2020 21.41 21.41 21.41 4 +0.00(+0.00%)
Oct 05, 2020 21.34 21.41 21.34 21.41 207 +0.71(+3.45%)
Oct 02, 2020 20.69 20.69 20.69 1 +0.00(+0.00%)
Oct 01, 2020 20.69 20.69 20.69 0 +0.00(+0.00%)
Sep 30, 2020 20.71 20.71 20.65 20.69 289 -0.00(-0.01%)
Sep 29, 2020 20.69 20.69 20.69 0 +0.00(+0.00%)
Sep 28, 2020 20.72 20.72 20.69 20.69 102 +0.39(+1.92%)
Sep 25, 2020 20.25 20.33 20.25 20.30 821 +0.19(+0.94%)
Sep 24, 2020 20.10 20.12 20.10 20.12 410 -0.39(-1.89%)
Sep 23, 2020 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 22, 2020 20.50 20.50 20.50 20.50 464 +0.05(+0.24%)
Sep 21, 2020 20.42 20.45 20.40 20.45 2,233 -0.66(-3.11%)
Sep 18, 2020 21.13 21.13 21.11 21.11 205 -0.08(-0.40%)
Sep 17, 2020 21.21 21.26 21.16 21.19 2,631 -0.08(-0.38%)
Sep 16, 2020 21.35 21.35 21.27 21.27 616 +0.11(+0.52%)
Sep 15, 2020 21.16 21.16 21.16 21.16 1,050 +0.43(+2.09%)
Sep 14, 2020 20.73 20.73 20.73 0 +0.00(+0.00%)
Sep 11, 2020 20.71 20.73 20.71 20.73 1,027 +0.01(+0.03%)
Sep 10, 2020 20.73 20.73 20.73 20.73 102 -0.29(-1.36%)
Sep 09, 2020 20.96 21.03 20.95 21.01 2,059 +0.17(+0.79%)
Sep 08, 2020 20.91 20.91 20.85 20.85 600 -0.33(-1.55%)
Sep 04, 2020 21.17 21.17 21.17 62 +0.00(+0.00%)
Sep 03, 2020 21.14 21.17 21.14 21.17 107 -0.21(-1.00%)
Sep 02, 2020 21.41 21.41 21.39 21.39 975 +0.03(+0.13%)
Sep 01, 2020 21.30 21.36 21.30 21.36 350 +0.01(+0.05%)
Aug 31, 2020 21.35 21.35 21.35 0 +0.00(+0.00%)
Aug 28, 2020 21.36 21.36 21.35 21.35 308 +0.04(+0.19%)
Aug 27, 2020 21.24 21.31 21.24 21.31 1,107 -0.08(-0.36%)
Aug 26, 2020 21.39 21.39 21.39 143 +0.00(+0.00%)
Aug 25, 2020 21.45 21.45 21.32 21.39 205 +0.02(+0.11%)
Aug 24, 2020 21.30 21.36 21.29 21.36 1,530 +0.26(+1.23%)
Aug 21, 2020 21.11 21.11 21.11 21.11 513 -0.13(-0.60%)
Aug 20, 2020 22.02 22.02 21.23 21.23 6,169 -0.09(-0.40%)
Aug 19, 2020 21.32 21.32 21.32 0 +0.00(+0.00%)
Aug 18, 2020 21.42 21.42 21.32 21.32 926 -0.17(-0.77%)
Aug 17, 2020 21.48 21.48 21.48 102 +0.00(+0.00%)
Aug 14, 2020 21.49 21.53 21.48 21.48 1,027 -0.06(-0.26%)
Aug 13, 2020 21.54 21.54 21.54 184 +0.00(+0.00%)
Aug 12, 2020 21.54 21.54 21.54 84 +0.00(+0.00%)
Aug 11, 2020 21.54 21.54 21.54 3 +0.00(+0.00%)
Aug 10, 2020 21.58 21.62 21.54 21.54 522 +0.47(+2.25%)
Aug 07, 2020 21.07 21.07 21.07 2 +0.00(+0.00%)
Aug 06, 2020 20.99 21.07 20.99 21.07 489 -0.00(-0.02%)
Aug 05, 2020 21.01 21.07 21.01 21.07 102 +0.31(+1.51%)
Aug 04, 2020 20.74 20.76 20.74 20.76 514 +0.12(+0.57%)
Aug 03, 2020 20.61 20.64 20.61 20.64 155 -0.02(-0.09%)
Jul 31, 2020 20.66 20.66 20.66 11 +0.00(+0.00%)
Jul 30, 2020 20.66 20.66 20.66 0 +0.00(+0.00%)
Jul 29, 2020 20.66 20.66 20.66 20.66 530 +0.29(+1.42%)
Jul 28, 2020 20.47 20.47 20.37 20.37 362 -0.12(-0.59%)
Jul 27, 2020 20.49 20.49 20.49 55 +0.00(+0.00%)
Jul 24, 2020 20.49 20.49 20.49 49 +0.00(+0.00%)
Jul 23, 2020 20.49 20.49 20.49 0 +0.00(+0.00%)
Jul 22, 2020 20.49 20.49 20.49 0 +0.00(+0.00%)
Jul 21, 2020 20.49 20.49 20.49 20.49 513 +0.10(+0.51%)
Jul 20, 2020 20.39 20.39 20.39 0 +0.00(+0.00%)
Jul 17, 2020 20.39 20.39 20.39 54 +0.00(+0.00%)
Jul 16, 2020 20.39 20.39 20.39 0 +0.00(+0.00%)
Jul 15, 2020 20.19 20.39 20.19 20.39 105 +0.67(+3.41%)
Jul 14, 2020 19.71 19.71 19.71 3 +0.00(+0.00%)
Jul 13, 2020 20.06 20.19 19.71 19.71 1,748 +0.01(+0.05%)
Jul 10, 2020 19.70 19.70 19.70 19.70 513 +0.18(+0.92%)
Jul 09, 2020 19.57 19.57 19.52 19.52 260 -0.21(-1.08%)
Jul 08, 2020 19.74 19.74 19.74 0 +0.00(+0.00%)
Jul 07, 2020 19.93 19.93 19.74 19.74 472 -0.35(-1.72%)
Jul 06, 2020 20.08 20.08 20.08 20.08 514 +0.80(+4.14%)
Jul 02, 2020 19.29 19.29 19.29 103 +0.00(+0.00%)
Jul 01, 2020 19.29 19.29 19.29 0 +0.00(+0.00%)
Jun 30, 2020 19.29 19.29 19.29 0 +0.00(+0.00%)
Jun 29, 2020 19.29 19.29 19.29 56 +0.00(+0.00%)
Jun 26, 2020 19.26 19.29 19.26 19.29 616 -0.64(-3.20%)
Jun 25, 2020 19.92 19.92 19.92 1 +0.00(+0.00%)
Jun 24, 2020 19.92 19.92 19.92 1 +0.00(+0.00%)
Jun 23, 2020 19.92 19.92 19.92 51 +0.00(+0.00%)
Jun 22, 2020 19.80 19.92 19.80 19.92 567 +0.02(+0.10%)
Jun 19, 2020 19.90 19.90 19.90 33 +0.00(+0.00%)
Jun 18, 2020 19.95 19.95 19.90 19.90 124 -0.21(-1.06%)
Jun 17, 2020 20.12 20.12 20.12 0 +0.00(+0.00%)
Jun 16, 2020 20.00 20.15 20.00 20.12 1,338 +0.42(+2.14%)
Jun 15, 2020 19.69 19.69 19.69 19.69 150 +0.21(+1.10%)
Jun 12, 2020 19.06 19.48 19.06 19.48 719 +0.26(+1.34%)
Jun 11, 2020 19.40 19.49 19.22 19.22 487 -1.95(-9.22%)
Jun 10, 2020 21.17 21.17 21.17 1 +0.00(+0.00%)
Jun 09, 2020 21.17 21.17 21.17 1 +0.00(+0.00%)
Jun 08, 2020 21.14 21.17 21.14 21.17 586 +0.16(+0.74%)
Jun 05, 2020 20.89 21.02 20.89 21.02 924 +0.83(+4.14%)
Jun 04, 2020 20.23 20.23 20.18 20.18 859 +0.02(+0.08%)
Jun 03, 2020 19.90 20.31 19.90 20.17 1,129 +0.44(+2.23%)
Jun 02, 2020 19.64 19.73 19.63 19.73 1,027 +0.00(+0.02%)
Jun 01, 2020 19.72 19.72 19.72 19.72 218 -0.13(-0.64%)
May 29, 2020 19.85 19.85 19.85 1 +0.00(+0.00%)
May 28, 2020 19.85 19.85 19.85 90 +0.00(+0.00%)
May 27, 2020 19.71 19.85 19.69 19.85 3,808 +0.49(+2.54%)
May 26, 2020 19.47 19.47 19.36 19.36 525 +0.45(+2.39%)
May 22, 2020 18.91 18.91 18.91 0 +0.00(+0.00%)
May 21, 2020 18.91 18.91 18.91 18.91 1,438 +0.09(+0.47%)
May 20, 2020 18.82 18.82 18.82 18.82 719 +0.08(+0.40%)
May 19, 2020 18.74 18.74 18.74 0 +0.00(+0.00%)
May 18, 2020 18.52 18.74 18.52 18.74 103 +1.05(+5.96%)
May 15, 2020 17.69 17.69 17.69 17.69 102 +0.06(+0.36%)
May 14, 2020 17.28 17.63 17.28 17.63 669 -1.02(-5.48%)
May 13, 2020 18.65 18.65 18.65 0 +0.00(+0.00%)
May 12, 2020 18.65 18.65 18.65 3 +0.00(+0.00%)
May 11, 2020 18.77 18.77 18.65 18.65 308 -0.10(-0.52%)
May 08, 2020 18.75 18.75 18.75 18.75 102 +0.59(+3.27%)
May 07, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
May 06, 2020 18.15 18.15 18.15 0 +0.00(+0.00%)
May 05, 2020 18.15 18.15 18.15 2 +0.00(+0.00%)
May 04, 2020 18.15 18.15 18.15 3 +0.00(+0.00%)
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.