AlphaMark Actively Managed Small Cap ETF (SMCP)
34.88
-0.45
(-1.26%)
USD |
NASDAQ |
Nov 07, 16:00
SMCP Price: 34.88 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 07, 2024 | 35.05 | 35.05 | 34.88 | 34.88 | 1013.00 |
| Nov 06, 2024 | 34.89 | 35.37 | 34.89 | 35.33 | 4799.00 |
| Nov 05, 2024 | 32.87 | 33.24 | 32.85 | 33.24 | 2257.00 |
| Nov 04, 2024 | 32.73 | 32.73 | 32.56 | 32.56 | 6059.00 |
| Nov 01, 2024 | 32.42 | 32.42 | 32.40 | 32.40 | 497.00 |
| Oct 31, 2024 | 32.57 | 32.59 | 32.44 | 32.44 | 1114.00 |
| Oct 30, 2024 | 32.93 | 32.93 | 32.71 | 32.71 | 3099.00 |
| Oct 29, 2024 | 32.55 | 32.83 | 32.55 | 32.81 | 2605.00 |
| Oct 28, 2024 | 32.72 | 32.83 | 32.69 | 32.81 | 2296.00 |
| Oct 25, 2024 | 32.64 | 32.64 | 32.32 | 32.32 | 127.00 |
| Oct 24, 2024 | 32.48 | 32.52 | 32.37 | 32.52 | 3512.00 |
| Oct 23, 2024 | 32.35 | 32.39 | 32.35 | 32.39 | 137.00 |
| Oct 22, 2024 | 32.54 | 32.60 | 32.54 | 32.60 | 194.00 |
| Oct 21, 2024 | 32.68 | 32.73 | 32.68 | 32.73 | 197.00 |
| Oct 18, 2024 | 33.42 | 33.42 | 33.22 | 33.27 | 5114.00 |
| Oct 17, 2024 | 33.34 | 33.39 | 33.34 | 33.39 | 201.00 |
| Oct 16, 2024 | 33.48 | 33.54 | 33.48 | 33.54 | 101.00 |
| Oct 15, 2024 | 33.50 | 33.50 | 33.01 | 33.07 | 3129.00 |
| Oct 14, 2024 | 33.17 | 33.22 | 33.17 | 33.22 | 114.00 |
| Oct 11, 2024 | 32.92 | 33.04 | 32.92 | 33.04 | 411.00 |
| Oct 10, 2024 | 32.30 | 32.43 | 32.29 | 32.37 | 836.00 |
| Oct 09, 2024 | 32.66 | 32.66 | 32.47 | 32.51 | 2421.00 |
| Oct 08, 2024 | 32.62 | 32.62 | 32.42 | 32.47 | 8230.00 |
| Oct 07, 2024 | 32.55 | 32.58 | 32.55 | 32.58 | 192.00 |
| Oct 04, 2024 | 32.70 | 32.80 | 32.70 | 32.80 | 306.00 |
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
15.55
Minimum
Mar 23 2020
35.33
Maximum
Nov 06 2024
26.70
Average
26.11
Median
Dec 21 2020