AlphaMark Actively Managed Small Cap ETF (SMCP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 3 |
| 02 May 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
| 01 May 2024 | 29.45 | 29.51 | 29.42 | 29.51 | 29.51 | 2,500 |
| 30 Apr 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 100 |
| 29 Apr 2024 | 30.24 | 30.34 | 30.24 | 30.34 | 30.34 | 1,800 |
| 26 Apr 2024 | 30.18 | 30.18 | 30.17 | 30.17 | 30.17 | 900 |
| 25 Apr 2024 | 29.69 | 29.91 | 29.69 | 29.91 | 29.91 | 200 |
| 24 Apr 2024 | 29.76 | 29.99 | 29.76 | 29.99 | 29.99 | 600 |
| 23 Apr 2024 | 29.80 | 30.01 | 29.80 | 30.01 | 30.01 | 300 |
| 22 Apr 2024 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 100 |
| 19 Apr 2024 | 29.32 | 29.33 | 29.30 | 29.33 | 29.33 | 2,700 |
| 18 Apr 2024 | 29.22 | 29.28 | 29.22 | 29.25 | 29.25 | 1,600 |
| 17 Apr 2024 | 29.57 | 29.58 | 29.39 | 29.39 | 29.39 | 900 |
| 16 Apr 2024 | 29.49 | 29.68 | 29.49 | 29.68 | 29.68 | 200 |
| 15 Apr 2024 | 29.62 | 29.74 | 29.62 | 29.74 | 29.74 | 700 |
| 12 Apr 2024 | 30.08 | 30.08 | 29.90 | 29.97 | 29.97 | 600 |
| 11 Apr 2024 | 30.20 | 30.33 | 30.18 | 30.33 | 30.33 | 900 |
| 10 Apr 2024 | 30.03 | 30.20 | 30.03 | 30.20 | 30.20 | 500 |
| 09 Apr 2024 | 30.84 | 30.88 | 30.84 | 30.88 | 30.88 | 100 |
| 08 Apr 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 100 |
| 05 Apr 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 100 |
| 04 Apr 2024 | 31.15 | 31.19 | 30.52 | 30.59 | 30.59 | 5,000 |
| 03 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 100 |
| 02 Apr 2024 | 30.82 | 30.82 | 30.61 | 30.75 | 30.75 | 1,700 |
| 01 Apr 2024 | 31.30 | 31.30 | 31.22 | 31.26 | 31.26 | 1,100 |
| 28 Mar 2024 | 31.46 | 31.57 | 31.46 | 31.57 | 31.57 | 700 |
| 27 Mar 2024 | 31.04 | 31.34 | 31.04 | 31.34 | 31.34 | 500 |
| 26 Mar 2024 | 30.87 | 30.87 | 30.73 | 30.73 | 30.73 | 400 |
| 25 Mar 2024 | 30.95 | 30.96 | 30.82 | 30.82 | 30.82 | 400 |
| 22 Mar 2024 | 30.79 | 30.87 | 30.76 | 30.76 | 30.76 | 7,000 |
| 21 Mar 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 31.11 | 1,000 |
| 20 Mar 2024 | 30.28 | 30.71 | 30.20 | 30.71 | 30.71 | 3,000 |
| 19 Mar 2024 | 30.05 | 30.25 | 30.05 | 30.24 | 30.24 | 1,000 |
| 18 Mar 2024 | 30.08 | 30.12 | 30.05 | 30.05 | 30.05 | 2,200 |
| 15 Mar 2024 | 30.21 | 30.24 | 30.16 | 30.20 | 30.20 | 2,600 |
| 14 Mar 2024 | 30.14 | 30.24 | 30.09 | 30.17 | 30.17 | 4,200 |
| 13 Mar 2024 | 30.67 | 30.68 | 30.64 | 30.64 | 30.64 | 1,400 |
| 12 Mar 2024 | 30.47 | 30.59 | 30.46 | 30.59 | 30.59 | 4,400 |
| 11 Mar 2024 | 30.46 | 30.58 | 30.40 | 30.57 | 30.57 | 1,600 |
| 08 Mar 2024 | 30.93 | 30.96 | 30.73 | 30.79 | 30.79 | 600 |
| 07 Mar 2024 | 30.88 | 31.00 | 30.86 | 30.95 | 30.95 | 2,600 |
| 06 Mar 2024 | 30.61 | 30.77 | 30.61 | 30.62 | 30.62 | 2,600 |
| 05 Mar 2024 | 30.54 | 30.58 | 30.25 | 30.42 | 30.42 | 8,300 |
| 04 Mar 2024 | 30.66 | 30.66 | 30.44 | 30.44 | 30.44 | 1,100 |
| 01 Mar 2024 | 30.36 | 30.36 | 30.35 | 30.35 | 30.35 | 1,000 |
| 29 Feb 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 100 |
| 28 Feb 2024 | 29.87 | 29.87 | 29.84 | 29.84 | 29.84 | 600 |
| 27 Feb 2024 | 30.09 | 30.09 | 30.00 | 30.06 | 30.06 | 500 |
| 26 Feb 2024 | 29.86 | 29.87 | 29.82 | 29.86 | 29.86 | 900 |
| 23 Feb 2024 | 29.54 | 29.82 | 29.54 | 29.73 | 29.73 | 4,700 |
| 22 Feb 2024 | 29.48 | 29.79 | 29.37 | 29.72 | 29.72 | 10,200 |
| 21 Feb 2024 | 29.35 | 29.36 | 29.28 | 29.28 | 29.28 | 700 |
| 20 Feb 2024 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | 400 |
| 16 Feb 2024 | 30.12 | 30.12 | 29.77 | 29.77 | 29.77 | 3,900 |
| 15 Feb 2024 | 29.93 | 30.40 | 29.93 | 30.37 | 30.37 | 2,100 |
| 14 Feb 2024 | 29.32 | 29.63 | 29.32 | 29.63 | 29.63 | 5,100 |
| 13 Feb 2024 | 29.37 | 29.39 | 28.98 | 28.98 | 28.98 | 7,700 |
| 12 Feb 2024 | 29.96 | 30.03 | 29.96 | 29.97 | 29.97 | 1,400 |
| 09 Feb 2024 | 29.28 | 29.53 | 29.23 | 29.48 | 29.48 | 2,200 |
| 08 Feb 2024 | 29.08 | 29.21 | 29.08 | 29.21 | 29.21 | 2,000 |
| 07 Feb 2024 | 28.82 | 29.04 | 28.82 | 29.04 | 29.04 | 1,800 |
| 06 Feb 2024 | 28.75 | 28.93 | 28.75 | 28.93 | 28.93 | 800 |
| 05 Feb 2024 | 28.60 | 28.85 | 28.55 | 28.85 | 28.85 | 7,500 |
| 02 Feb 2024 | 29.17 | 29.17 | 29.11 | 29.11 | 29.11 | 200 |
| 01 Feb 2024 | 28.98 | 29.29 | 28.90 | 29.21 | 29.21 | 4,000 |
| 31 Jan 2024 | 29.45 | 29.54 | 29.07 | 29.07 | 29.07 | 3,800 |
| 30 Jan 2024 | 29.63 | 29.73 | 29.59 | 29.68 | 29.68 | 5,100 |
| 29 Jan 2024 | 29.29 | 29.60 | 29.29 | 29.58 | 29.58 | 500 |
| 26 Jan 2024 | 29.35 | 29.35 | 29.25 | 29.26 | 29.26 | 2,700 |
| 25 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 100 |
| 24 Jan 2024 | 29.26 | 29.38 | 28.91 | 28.91 | 28.91 | 7,600 |
| 23 Jan 2024 | 29.03 | 29.15 | 29.03 | 29.15 | 29.15 | 3,900 |
| 22 Jan 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 200 |
| 19 Jan 2024 | 28.43 | 28.83 | 28.43 | 28.83 | 28.83 | 300 |
| 18 Jan 2024 | 28.19 | 28.47 | 28.19 | 28.47 | 28.47 | 2,900 |
| 17 Jan 2024 | 28.01 | 28.04 | 27.94 | 28.04 | 28.04 | 4,400 |
| 16 Jan 2024 | 28.29 | 28.29 | 28.10 | 28.10 | 28.10 | 500 |
| 12 Jan 2024 | 28.38 | 28.44 | 28.38 | 28.44 | 28.44 | 800 |
| 11 Jan 2024 | 28.31 | 28.37 | 28.31 | 28.35 | 28.35 | 700 |
| 10 Jan 2024 | 28.70 | 28.70 | 28.33 | 28.49 | 28.49 | 1,300 |
| 09 Jan 2024 | 28.51 | 28.51 | 28.48 | 28.48 | 28.48 | 900 |
| 08 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 100 |
| 05 Jan 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
| 04 Jan 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
| 03 Jan 2024 | 28.61 | 28.77 | 28.39 | 28.39 | 28.39 | 9,500 |
| 02 Jan 2024 | 29.10 | 29.10 | 28.92 | 28.92 | 28.92 | 1,000 |
| 29 Dec 2023 | 29.46 | 29.46 | 29.12 | 29.12 | 29.12 | 7,300 |
| 28 Dec 2023 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | 600 |
| 27 Dec 2023 | 29.63 | 29.79 | 29.53 | 29.56 | 29.56 | 2,900 |
| 26 Dec 2023 | 29.46 | 29.63 | 29.46 | 29.63 | 29.63 | 300 |
| 26 Dec 2023 | 0.233 Dividend | |||||
| 22 Dec 2023 | 29.57 | 29.61 | 29.45 | 29.45 | 29.22 | 2,500 |
| 21 Dec 2023 | 29.21 | 29.31 | 29.10 | 29.31 | 29.07 | 3,000 |
| 20 Dec 2023 | 29.59 | 29.60 | 29.01 | 29.01 | 28.78 | 4,900 |
| 19 Dec 2023 | 29.26 | 29.33 | 29.26 | 29.32 | 29.08 | 1,400 |
| 18 Dec 2023 | 28.86 | 28.86 | 28.82 | 28.84 | 28.61 | 2,400 |
| 15 Dec 2023 | 29.40 | 29.40 | 28.71 | 28.85 | 28.62 | 2,900 |
| 14 Dec 2023 | 28.91 | 29.03 | 28.70 | 29.03 | 28.80 | 1,300 |
| 13 Dec 2023 | 26.95 | 28.01 | 26.87 | 28.01 | 27.79 | 7,300 |
| 12 Dec 2023 | 27.06 | 27.06 | 27.02 | 27.02 | 26.81 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.