Hilton Small-MidCap Opportunity ETF (SMCO)
27.25
+0.22
(+0.81%)
USD |
NASDAQ |
Nov 25, 16:00
27.30
+0.05
(+0.18%)
After-Hours: 20:00
SMCO Price: 27.25 for Nov. 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 25, 2024 | 27.40 | 27.48 | 27.30 | 27.25 | 15373.00 |
| Nov 22, 2024 | 26.96 | 27.02 | 26.94 | 27.03 | 3355.00 |
| Nov 21, 2024 | 26.62 | 26.82 | 26.62 | 26.77 | 4667.00 |
| Nov 20, 2024 | 26.06 | 26.06 | 26.01 | 26.17 | 1098.00 |
| Nov 19, 2024 | 26.08 | 26.12 | 26.08 | 26.12 | 2474.00 |
| Nov 18, 2024 | 26.07 | 26.07 | 26.07 | 26.04 | 294.00 |
| Nov 15, 2024 | 26.07 | 26.07 | 25.98 | 26.03 | 449.00 |
| Nov 14, 2024 | 26.42 | 26.42 | 26.42 | 26.38 | 733.00 |
| Nov 13, 2024 | 26.86 | 26.89 | 26.86 | 26.68 | 1123.00 |
| Nov 12, 2024 | 26.71 | 26.77 | 26.71 | 26.78 | 3864.00 |
| Nov 11, 2024 | 27.01 | 27.02 | 26.98 | 26.97 | 3705.00 |
| Nov 08, 2024 | 26.46 | 26.77 | 26.46 | 26.70 | 2832.00 |
| 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 |
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
27.25
Maximum
Nov 25 2024
23.45
Average
23.55
Median