Hilton Small-MidCap Opportunity ETF (SMCO)
23.50
+0.05
(+0.22%)
USD |
NASDAQ |
May 10, 16:00
SMCO Price: 23.50 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 23.51 | 23.56 | 23.48 | 23.50 | 1887.00 |
May 09, 2024 | 23.36 | 23.45 | 23.36 | 23.45 | 3083.00 |
May 08, 2024 | 23.14 | 23.18 | 23.08 | 23.17 | 1080.00 |
May 07, 2024 | 23.22 | 23.27 | 23.14 | 23.14 | 2600.00 |
May 06, 2024 | 23.07 | 23.16 | 23.07 | 23.14 | 1328.00 |
May 03, 2024 | 22.97 | 22.97 | 22.83 | 22.89 | 1317.00 |
May 02, 2024 | 22.48 | 22.58 | 22.28 | 22.56 | 900.00 |
May 01, 2024 | 22.36 | 22.64 | 22.23 | 22.32 | 5200.00 |
Apr 30, 2024 | 22.68 | 22.69 | 22.36 | 22.36 | 777.00 |
Apr 29, 2024 | 22.71 | 22.78 | 22.68 | 22.72 | 1763.00 |
Apr 26, 2024 | 22.62 | 22.69 | 22.58 | 22.58 | 354.00 |
Apr 25, 2024 | 22.46 | 22.67 | 22.46 | 22.57 | 4302.00 |
Apr 24, 2024 | 22.54 | 22.69 | 22.54 | 22.68 | 613.00 |
Apr 23, 2024 | 22.51 | 22.78 | 22.51 | 22.71 | 1041.00 |
Apr 22, 2024 | 22.14 | 22.53 | 22.12 | 22.36 | 4119.00 |
Apr 19, 2024 | 22.24 | 22.25 | 22.11 | 22.14 | 502.00 |
Apr 18, 2024 | 22.28 | 22.32 | 22.19 | 22.20 | 1049.00 |
Apr 17, 2024 | 22.51 | 22.51 | 22.24 | 22.24 | 620.00 |
Apr 16, 2024 | 22.38 | 22.47 | 22.38 | 22.40 | 919.00 |
Apr 15, 2024 | 22.92 | 22.92 | 22.54 | 22.57 | 819.00 |
Apr 12, 2024 | 23.12 | 23.12 | 22.80 | 22.83 | 991.00 |
Apr 11, 2024 | 23.22 | 23.30 | 23.13 | 23.23 | 1600.00 |
Apr 10, 2024 | 23.24 | 23.24 | 23.11 | 23.14 | 1095.00 |
Apr 09, 2024 | 23.54 | 23.62 | 23.52 | 23.62 | 806.00 |
Apr 08, 2024 | 23.49 | 23.63 | 23.49 | 23.52 | 1520.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.12
Minimum
Nov 29 2023
24.08
Maximum
Mar 28 2024
22.32
Average
22.40
Median
Apr 16 2024
Price Benchmarks
SoFi Next 500 ETF | 13.67 |
Invesco S&P Spin-Off ETF | 72.49 |
Schwab Ariel ESG ETF | 24.00 |
Zacks Small/Mid Cap ETF | 30.63 |
Inspire Fidelis Multi Factor ETF | 30.43 |