Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
26.57
-0.12
(-0.45%)
USD |
NYSEARCA |
Sep 08, 15:59
26.57
0.00 (0.00%)
After-Hours: 20:00
SMDX Price : 26.57 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 11.00 |
| Sep 03, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 12.00 |
| Sep 02, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 12.00 |
| Sep 01, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 11.00 |
| Aug 31, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 12.00 |
| Aug 28, 2026 | 26.99 | 26.99 | 26.59 | 26.59 | 1514.00 |
| Aug 27, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 14.00 |
| Aug 26, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 15.00 |
| Aug 25, 2026 | 26.68 | 26.73 | 26.68 | 26.73 | 283.00 |
| Aug 24, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 14.00 |
| Aug 21, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 95.00 |
| Aug 20, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 73.00 |
| Aug 19, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 13.00 |
| Aug 18, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 20.00 |
| Aug 17, 2026 | 27.67 | 27.71 | 27.67 | 27.69 | 1022.00 |
| Aug 14, 2026 | 27.66 | 27.71 | 27.66 | 27.71 | 172.00 |
| Aug 13, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 16.00 |
| Aug 12, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 15.00 |
| Aug 11, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 12.00 |
| Aug 10, 2026 | 27.34 | 27.34 | 27.25 | 27.25 | 154.00 |
| Aug 07, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 30.00 |
| Aug 06, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 32.00 |
| Aug 05, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 69.00 |
| Aug 04, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 17.00 |
| Aug 03, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 11.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median