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, 2022 26.20 26.20 25.68 25.68 191 -0.54(-2.05%)
Apr 28, 2022 26.18 26.22 26.18 26.22 853 +0.34(+1.32%)
Apr 27, 2022 25.88 25.88 25.88 25.88 24 -0.07(-0.28%)
Apr 26, 2022 26.33 26.34 25.95 25.95 385 -0.85(-3.17%)
Apr 25, 2022 26.80 26.80 26.80 26.80 1 +0.01(+0.03%)
Apr 22, 2022 27.27 27.35 26.79 26.79 2,145 -0.56(-2.04%)
Apr 21, 2022 27.35 27.35 27.35 27.35 0 -0.53(-1.90%)
Apr 20, 2022 27.98 27.98 27.88 27.88 321 +0.64(+2.34%)
Apr 12, 2022 27.24 0 -0.23(-0.84%)
Apr 08, 2022 27.47 5 -0.04(-0.15%)
Apr 07, 2022 27.51 27.51 27.51 27.51 102 -1.13(-3.96%)
Apr 04, 2022 28.65 23 +0.34(+1.21%)
Mar 31, 2022 28.31 16 -0.25(-0.86%)
Mar 30, 2022 28.99 29.03 28.55 28.55 1,793 -0.45(-1.55%)
Mar 29, 2022 29.00 29.00 29.00 29.00 110 +0.78(+2.76%)
Mar 25, 2022 28.22 6 +0.24(+0.85%)
Mar 23, 2022 27.99 2 -0.47(-1.64%)
Mar 22, 2022 28.42 28.45 28.42 28.45 285 +0.28(+0.99%)
Mar 18, 2022 28.17 55 +0.49(+1.77%)
Mar 16, 2022 27.68 8 +0.83(+3.08%)
Mar 15, 2022 26.85 26.85 26.85 26.85 202 +0.21(+0.80%)
Mar 14, 2022 26.70 26.70 26.64 26.64 635 -0.41(-1.51%)
Mar 11, 2022 27.20 27.20 27.05 27.05 1,849 -0.34(-1.25%)
Mar 10, 2022 27.14 27.39 27.14 27.39 213 +0.59(+2.22%)
Mar 08, 2022 26.80 1 -0.39(-1.44%)
Mar 04, 2022 27.19 5 -0.35(-1.29%)
Mar 03, 2022 27.86 27.86 27.54 27.54 589 -0.36(-1.29%)
Mar 02, 2022 28.00 28.00 27.90 27.90 442 +0.49(+1.79%)
Mar 01, 2022 27.40 27.79 27.40 27.41 682 -0.52(-1.86%)
Feb 28, 2022 27.80 27.93 27.80 27.93 473 +0.15(+0.55%)
Feb 25, 2022 27.66 27.78 27.66 27.78 479 +0.59(+2.15%)
Feb 24, 2022 26.33 27.20 26.33 27.20 798 +0.47(+1.74%)
Feb 23, 2022 27.36 27.36 26.73 26.73 992 -0.54(-1.99%)
Feb 22, 2022 27.65 27.65 27.27 27.27 1,156 -0.27(-0.99%)
Feb 18, 2022 27.54 0 -0.84(-2.97%)
Feb 16, 2022 28.39 50 +0.13(+0.45%)
Feb 15, 2022 28.15 28.26 28.15 28.26 1,383 +0.45(+1.60%)
Feb 11, 2022 27.81 26 +0.15(+0.55%)
Feb 07, 2022 27.66 65 +0.23(+0.83%)
Feb 04, 2022 27.48 27.53 27.44 27.44 3,450 -0.04(-0.15%)
Feb 03, 2022 27.65 27.65 27.48 27.48 591 -0.59(-2.10%)
Feb 02, 2022 27.96 28.07 27.96 28.07 2,876 +1.29(+4.83%)
Jan 28, 2022 26.77 26.77 26.77 26.77 2,119 +0.08(+0.30%)
Jan 27, 2022 27.56 27.58 26.70 26.70 2,386 -0.44(-1.61%)
Jan 26, 2022 27.77 27.77 27.13 27.13 11,154 -0.47(-1.70%)
Jan 24, 2022 27.60 132 -0.05(-0.18%)
Jan 21, 2022 27.56 27.65 27.56 27.65 359 -0.40(-1.42%)
Jan 20, 2022 28.70 28.75 28.05 28.05 622 -0.77(-2.68%)
Jan 18, 2022 28.82 6 -0.73(-2.48%)
Jan 14, 2022 29.56 0 -0.04(-0.15%)
Jan 13, 2022 29.83 29.95 29.55 29.60 9,846 -0.23(-0.78%)
Jan 12, 2022 30.16 30.16 29.83 29.83 1,995 -0.04(-0.14%)
Jan 11, 2022 29.63 29.87 29.58 29.87 936 +0.28(+0.96%)
Jan 10, 2022 29.46 29.59 29.38 29.59 2,420 -0.18(-0.60%)
Jan 07, 2022 29.86 29.86 29.77 29.77 732 -0.13(-0.44%)
Jan 05, 2022 29.90 29.90 29.90 55 -0.45(-1.49%)
Dec 31, 2021 30.35 30.35 30.35 8 -0.28(-0.90%)
Dec 30, 2021 30.51 30.63 30.51 30.63 1,316 +0.28(+0.93%)
Dec 29, 2021 30.31 30.35 30.31 30.35 115 -0.04(-0.12%)
Dec 28, 2021 30.40 30.42 30.38 30.38 1,015 +1.34(+4.63%)
Dec 20, 2021 29.04 29.04 29.04 165 -0.40(-1.35%)
Dec 17, 2021 29.52 29.52 29.44 29.44 156 +0.11(+0.39%)
Dec 16, 2021 29.70 29.70 29.32 29.32 315 +0.01(+0.02%)
Dec 14, 2021 29.32 29.32 29.32 93 -0.70(-2.32%)
Dec 09, 2021 30.01 30.01 30.01 7 +0.27(+0.90%)
Dec 06, 2021 29.75 29.75 29.75 60 +0.70(+2.40%)
Dec 01, 2021 29.05 29.05 29.05 340 -1.02(-3.39%)
Nov 29, 2021 30.07 30.07 30.07 16 -1.11(-3.56%)
Nov 24, 2021 31.18 31.18 31.18 9 -0.01(-0.04%)
Nov 22, 2021 31.19 31.19 31.19 8 -0.58(-1.83%)
Nov 17, 2021 31.77 31.77 31.77 6 -0.19(-0.61%)
Nov 16, 2021 31.85 31.96 31.85 31.96 141 -0.03(-0.08%)
Nov 15, 2021 31.97 31.99 31.91 31.99 519 -0.11(-0.36%)
Nov 12, 2021 32.05 32.10 32.03 32.10 668 +0.05(+0.15%)
Nov 11, 2021 31.98 32.05 31.98 32.05 210 +0.23(+0.74%)
Nov 10, 2021 31.90 31.82 31.82 0 -0.76(-2.32%)
Nov 08, 2021 32.57 32.57 32.57 26 +0.24(+0.73%)
Nov 05, 2021 32.29 32.34 32.29 32.34 388 +0.49(+1.53%)
Nov 04, 2021 32.13 32.13 31.85 31.85 10,077 -0.15(-0.46%)
Nov 03, 2021 32.04 32.04 32.00 32.00 119 +0.51(+1.61%)
Nov 02, 2021 31.48 31.56 31.41 31.49 3,371 +0.01(+0.02%)
Nov 01, 2021 31.30 31.49 31.30 31.49 1,197 +0.65(+2.09%)
Oct 29, 2021 30.77 30.84 30.77 30.84 398 -0.04(-0.13%)
Oct 28, 2021 30.80 30.88 30.80 30.88 290 +0.46(+1.51%)
Oct 27, 2021 30.92 30.92 30.42 30.42 303 -0.45(-1.47%)
Oct 26, 2021 31.17 31.17 30.88 30.88 4,980 -0.14(-0.45%)
Oct 25, 2021 30.50 31.02 30.50 31.02 2,313 +0.21(+0.69%)
Oct 22, 2021 30.78 30.80 30.78 30.80 346 -0.06(-0.18%)
Oct 20, 2021 30.86 30.86 30.86 30 +0.16(+0.51%)
Oct 19, 2021 30.64 30.79 30.64 30.70 420 -0.78(-2.48%)
Oct 18, 2021 31.48 31.48 31.48 31.48 152 +1.48(+4.93%)
Oct 11, 2021 30.01 30.01 30.01 77 -0.14(-0.45%)
Oct 08, 2021 30.18 30.22 30.14 30.14 365 +0.09(+0.29%)
Oct 05, 2021 30.05 30.05 30.05 58 +0.13(+0.43%)
Oct 04, 2021 29.77 30.03 29.77 29.93 3,818 -0.28(-0.92%)
Oct 01, 2021 29.82 30.22 29.82 30.20 1,822 +0.26(+0.86%)
Sep 30, 2021 30.10 30.10 29.81 29.95 2,196 -0.51(-1.67%)
Sep 28, 2021 30.46 30.46 30.46 16 -0.29(-0.94%)
Sep 27, 2021 30.82 30.82 30.75 30.75 292 +0.43(+1.43%)
Sep 16, 2021 30.31 30.31 30.31 127 +0.21(+0.69%)
Sep 14, 2021 30.11 30.11 30.11 97 -0.34(-1.11%)
Sep 13, 2021 30.51 30.51 30.45 30.45 1,892 -0.04(-0.12%)
Sep 09, 2021 30.48 30.48 30.48 10 +0.05(+0.15%)
Sep 08, 2021 30.61 30.61 30.44 30.44 969 -0.37(-1.19%)
Sep 07, 2021 30.82 30.84 30.80 30.80 1,782 -0.25(-0.82%)
Sep 02, 2021 31.06 31.06 31.06 68 +0.47(+1.54%)
Aug 30, 2021 30.59 30.59 30.59 254 -0.07(-0.24%)
Aug 27, 2021 30.52 30.66 30.50 30.66 1,661 +0.73(+2.43%)
Aug 26, 2021 29.88 29.93 29.88 29.93 213 -0.19(-0.63%)
Aug 24, 2021 30.12 30.12 30.12 68 +0.30(+1.00%)
Aug 23, 2021 29.08 29.82 29.08 29.82 790 +0.93(+3.24%)
Aug 19, 2021 28.89 28.89 28.89 20 -0.78(-2.64%)
Aug 18, 2021 29.67 29.67 29.67 29.67 213 +0.19(+0.64%)
Aug 17, 2021 29.41 29.48 29.41 29.48 1,002 -0.85(-2.81%)
Aug 12, 2021 30.34 30.34 30.34 125 +0.02(+0.06%)
Aug 11, 2021 30.29 30.32 30.29 30.32 975 +0.57(+1.91%)
Aug 04, 2021 29.75 29.75 29.75 25 -0.18(-0.60%)
Aug 02, 2021 29.93 29.93 29.93 145 +0.13(+0.44%)
Jul 30, 2021 29.80 29.80 29.80 29.80 3,559 +0.00(+0.00%)
Jul 28, 2021 29.80 29.80 29.80 12 +0.07(+0.23%)
Jul 22, 2021 29.73 29.73 29.73 83 +0.80(+2.76%)
Jul 19, 2021 28.93 28.93 28.93 44 -0.82(-2.75%)
Jul 16, 2021 29.75 29.75 29.75 29.75 191 +0.00(+0.02%)
Jul 15, 2021 29.58 29.75 29.58 29.75 223 +0.05(+0.18%)
Jul 14, 2021 30.18 30.18 29.69 29.69 5,586 -0.58(-1.91%)
Jul 13, 2021 30.27 30.27 30.27 30.27 233 -0.05(-0.18%)
Jul 09, 2021 30.32 30.32 30.32 27 +0.42(+1.39%)
Jul 08, 2021 29.41 29.91 29.41 29.91 736 -0.34(-1.13%)
Jul 07, 2021 32.58 32.58 30.25 30.25 1,185 -0.22(-0.71%)
Jul 06, 2021 30.36 30.47 30.35 30.47 670 -0.46(-1.49%)
Jul 01, 2021 30.93 30.93 30.93 30 +0.04(+0.13%)
Jun 30, 2021 30.84 30.89 30.84 30.89 867 -0.32(-1.04%)
Jun 25, 2021 31.21 31.21 31.21 123 +0.04(+0.12%)
Jun 24, 2021 31.06 31.28 31.00 31.17 1,545 +0.27(+0.86%)
Jun 23, 2021 30.85 30.91 30.85 30.91 349 +0.36(+1.19%)
Jun 21, 2021 30.54 30.54 30.54 205 +0.42(+1.39%)
Jun 18, 2021 30.15 30.30 30.13 30.13 2,604 -0.64(-2.07%)
Jun 17, 2021 30.88 30.88 30.45 30.76 1,155 -0.30(-0.97%)
Jun 16, 2021 31.10 31.10 31.06 31.06 644 -0.14(-0.44%)
Jun 15, 2021 31.05 31.20 31.05 31.20 376 -0.16(-0.52%)
Jun 11, 2021 31.36 31.36 31.36 122 +0.15(+0.47%)
Jun 10, 2021 31.89 31.89 31.17 31.22 985 -0.30(-0.94%)
Jun 08, 2021 31.52 31.52 31.52 138 +0.25(+0.80%)
Jun 07, 2021 31.27 31.33 31.27 31.27 3,330 +0.22(+0.72%)
Jun 02, 2021 31.05 31.05 31.05 49 +0.12(+0.37%)
Jun 01, 2021 30.79 30.93 30.79 30.93 544 +0.33(+1.07%)
May 27, 2021 30.60 30.60 30.60 39 +0.35(+1.15%)
May 26, 2021 30.18 30.26 30.18 30.26 2,211 +0.42(+1.42%)
May 25, 2021 30.15 30.15 29.83 29.83 274 -0.19(-0.64%)
May 24, 2021 30.02 30.03 29.96 30.02 2,479 +0.46(+1.54%)
May 19, 2021 29.57 29.57 29.57 44 -0.26(-0.86%)
May 18, 2021 30.03 30.17 29.83 29.83 3,921 +1.00(+3.46%)
May 12, 2021 28.83 28.83 28.83 105 -0.88(-2.98%)
May 11, 2021 29.38 29.74 29.38 29.71 2,679 -0.60(-1.96%)
May 07, 2021 30.31 30.31 30.31 126 +0.43(+1.43%)
May 05, 2021 29.88 29.88 29.88 51 +0.02(+0.06%)
May 04, 2021 29.73 29.88 29.73 29.86 5,311 -0.30(-1.01%)
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.