Hilton Small-MidCap Opportunity ETF (SMCO)
26.44
+0.09
(+0.35%)
USD |
NASDAQ |
Nov 07, 16:00
SMCO Price: 26.44 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 26.55 | 26.55 | 26.44 | 26.44 | 2291.00 |
| Nov 06, 2024 | 26.09 | 26.36 | 26.09 | 26.34 | 16029.00 |
| Nov 05, 2024 | 25.23 | 25.27 | 25.23 | 25.27 | 1185.00 |
| Nov 04, 2024 | 24.90 | 24.93 | 24.79 | 24.79 | 1677.00 |
| Nov 01, 2024 | 24.84 | 24.86 | 24.76 | 24.76 | 853.00 |
| Oct 31, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 158.00 |
| Oct 30, 2024 | 25.37 | 25.50 | 25.16 | 25.16 | 2227.00 |
| Oct 29, 2024 | 25.26 | 25.33 | 25.24 | 25.28 | 1370.00 |
| Oct 28, 2024 | 25.34 | 25.37 | 25.32 | 25.34 | 3166.00 |
| Oct 25, 2024 | 25.39 | 25.39 | 25.11 | 25.11 | 5873.00 |
| Oct 24, 2024 | 25.22 | 25.22 | 25.03 | 25.12 | 3420.00 |
| Oct 23, 2024 | 25.08 | 25.08 | 24.91 | 24.97 | 2208.00 |
| Oct 22, 2024 | 25.04 | 25.07 | 25.03 | 25.05 | 1885.00 |
| Oct 21, 2024 | 25.30 | 25.31 | 25.21 | 25.21 | 2613.00 |
| Oct 18, 2024 | 25.38 | 25.46 | 25.38 | 25.46 | 2419.00 |
| Oct 17, 2024 | 25.40 | 25.42 | 25.39 | 25.39 | 448.00 |
| Oct 16, 2024 | 25.41 | 25.42 | 25.34 | 25.36 | 2456.00 |
| Oct 15, 2024 | 25.30 | 25.38 | 25.16 | 25.16 | 1015.00 |
| Oct 14, 2024 | 25.29 | 25.41 | 25.29 | 25.38 | 4302.00 |
| Oct 11, 2024 | 24.94 | 25.20 | 24.94 | 25.20 | 1530.00 |
| Oct 10, 2024 | 24.70 | 24.83 | 24.70 | 24.82 | 5498.00 |
| Oct 09, 2024 | 24.93 | 24.94 | 24.86 | 24.93 | 3914.00 |
| Oct 08, 2024 | 24.75 | 24.83 | 24.72 | 24.76 | 3329.00 |
| Oct 07, 2024 | 25.05 | 25.05 | 24.59 | 24.67 | 7005.00 |
| Oct 04, 2024 | 24.82 | 24.86 | 24.82 | 24.86 | 188.00 |
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
26.44
Maximum
Nov 07 2024
23.30
Average
23.52
Median
May 14 2024