AlphaMark Actively Managed Small Cap ETF (SMCP)
29.38
-0.30
(-1.01%)
USD |
NASDAQ |
Apr 17, 16:00
SMCP Price: 29.38 for April 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 29.57 | 29.58 | 29.38 | 29.38 | 910.00 |
Apr 16, 2024 | 29.49 | 29.68 | 29.49 | 29.68 | 204.00 |
Apr 15, 2024 | 29.62 | 29.74 | 29.62 | 29.74 | 704.00 |
Apr 12, 2024 | 30.08 | 30.08 | 29.90 | 29.97 | 646.00 |
Apr 11, 2024 | 30.20 | 30.33 | 30.18 | 30.33 | 876.00 |
Apr 10, 2024 | 30.03 | 30.20 | 30.03 | 30.20 | 457.00 |
Apr 09, 2024 | 30.84 | 30.88 | 30.84 | 30.88 | 120.00 |
Apr 08, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 116.00 |
Apr 05, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 4.000 |
Apr 04, 2024 | 31.15 | 31.19 | 30.52 | 30.59 | 5012.00 |
Apr 03, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 32.00 |
Apr 02, 2024 | 30.82 | 30.82 | 30.61 | 30.74 | 1670.00 |
Apr 01, 2024 | 31.30 | 31.30 | 31.22 | 31.26 | 1134.00 |
Mar 28, 2024 | 31.46 | 31.57 | 31.46 | 31.57 | 711.00 |
Mar 27, 2024 | 31.04 | 31.34 | 31.04 | 31.34 | 463.00 |
Mar 26, 2024 | 30.87 | 30.87 | 30.73 | 30.73 | 356.00 |
Mar 25, 2024 | 30.95 | 30.96 | 30.82 | 30.82 | 363.00 |
Mar 22, 2024 | 30.79 | 30.87 | 30.76 | 30.76 | 7000.00 |
Mar 21, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 982.00 |
Mar 20, 2024 | 30.28 | 30.71 | 30.20 | 30.71 | 3042.00 |
Mar 19, 2024 | 30.05 | 30.25 | 30.05 | 30.24 | 968.00 |
Mar 18, 2024 | 30.08 | 30.12 | 30.05 | 30.05 | 2232.00 |
Mar 15, 2024 | 30.21 | 30.24 | 30.16 | 30.20 | 2584.00 |
Mar 14, 2024 | 30.14 | 30.24 | 30.09 | 30.17 | 4174.00 |
Mar 13, 2024 | 30.67 | 30.68 | 30.64 | 30.64 | 1387.00 |
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
33.27
Maximum
Nov 08 2021
25.75
Average
25.17
Median
Dec 19 2019