Hilton Small-MidCap Opportunity ETF (SMCO)
22.58
+0.01
(+0.04%)
USD |
NASDAQ |
Apr 26, 16:00
SMCO Price: 22.58 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 05, 2024 | 23.41 | 23.54 | 23.41 | 23.47 | 944.00 |
Apr 04, 2024 | 23.77 | 23.77 | 23.30 | 23.31 | 1250.00 |
Apr 03, 2024 | 23.63 | 23.63 | 23.55 | 23.55 | 657.00 |
Apr 02, 2024 | 23.63 | 23.66 | 23.57 | 23.59 | 1063.00 |
Apr 01, 2024 | 23.88 | 23.96 | 23.88 | 23.92 | 418836.0 |
Mar 28, 2024 | 24.11 | 24.12 | 24.06 | 24.08 | 1255.00 |
Mar 27, 2024 | 23.78 | 23.90 | 23.75 | 23.90 | 18183.00 |
Mar 26, 2024 | 23.63 | 23.63 | 23.55 | 23.55 | 1249.00 |
Mar 25, 2024 | 23.63 | 23.68 | 23.51 | 23.51 | 4582.00 |
Mar 22, 2024 | 23.75 | 23.75 | 23.67 | 23.68 | 3022.00 |
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
22.26
Average
22.20
Median
Apr 18 2024