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

Alphamark Actmg Smallcap ETF (NQ: SMCP )

31.12 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
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%)
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.