Themes US Small Cp CA Flw Champ ETF (SMCF)
28.59
-0.65
(-2.24%)
USD |
NASDAQ |
Apr 30, 16:00
SMCF Price: 28.59 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 29.22 | 29.22 | 28.59 | 28.59 | 807.00 |
Apr 29, 2024 | 29.29 | 29.29 | 29.08 | 29.25 | 3791.00 |
Apr 26, 2024 | 29.23 | 29.23 | 29.09 | 29.09 | 131.00 |
Apr 25, 2024 | 28.98 | 29.08 | 28.72 | 29.08 | 2318.00 |
Apr 24, 2024 | 29.13 | 29.15 | 29.06 | 29.15 | 3450.00 |
Apr 23, 2024 | 28.79 | 29.05 | 28.79 | 29.05 | 100.00 |
Apr 22, 2024 | 28.61 | 28.63 | 28.61 | 28.63 | 166.00 |
Apr 19, 2024 | 28.47 | 28.47 | 28.38 | 28.38 | 132.00 |
Apr 18, 2024 | 28.41 | 28.41 | 28.21 | 28.21 | 170.00 |
Apr 17, 2024 | 28.69 | 28.69 | 28.21 | 28.21 | 103.00 |
Apr 16, 2024 | 28.57 | 28.57 | 28.41 | 28.41 | 156.00 |
Apr 15, 2024 | 29.17 | 29.17 | 28.60 | 28.60 | 102.00 |
Apr 12, 2024 | 29.34 | 29.34 | 28.92 | 28.92 | 328.00 |
Apr 11, 2024 | 29.45 | 29.45 | 29.22 | 29.22 | 395.00 |
Apr 10, 2024 | 29.33 | 29.33 | 29.23 | 29.24 | 324.00 |
Apr 09, 2024 | 30.03 | 30.03 | 29.68 | 29.68 | 115.00 |
Apr 08, 2024 | 29.94 | 29.94 | 29.76 | 29.76 | 128.00 |
Apr 05, 2024 | 29.69 | 29.80 | 29.69 | 29.80 | 226.00 |
Apr 04, 2024 | 30.16 | 30.16 | 29.54 | 29.54 | 215.00 |
Apr 03, 2024 | 29.61 | 29.78 | 29.61 | 29.78 | 137.00 |
Apr 02, 2024 | 29.62 | 29.68 | 29.38 | 29.54 | 2402.00 |
Apr 01, 2024 | 30.25 | 30.25 | 29.97 | 29.97 | 1315.00 |
Mar 28, 2024 | 30.14 | 30.14 | 30.07 | 30.13 | 333.00 |
Mar 27, 2024 | 29.71 | 29.92 | 29.71 | 29.92 | 283.00 |
Mar 26, 2024 | 29.80 | 29.80 | 29.42 | 29.42 | 320.00 |
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
25.70
Minimum
Dec 13 2023
30.13
Maximum
Mar 28 2024
27.71
Average
27.52
Median
Feb 15 2024