Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX)
25.68
-0.14
(-0.55%)
USD |
NYSEARCA |
Oct 23, 16:00
SMDX Price : 25.68 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 1.000 |
| Oct 22, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 13.00 |
| Oct 21, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 15.00 |
| Oct 20, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 16.00 |
| Oct 19, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 7.000 |
| Oct 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 7.000 |
| Oct 15, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 233.00 |
| Oct 14, 2026 | 25.63 | 25.63 | 25.60 | 25.60 | 109.00 |
| Oct 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 6.000 |
| Oct 12, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 16.00 |
| Oct 09, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 8.000 |
| Oct 08, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 17.00 |
| Oct 07, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 9.000 |
| Oct 06, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 13.00 |
| Oct 05, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 51.00 |
| Oct 02, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 15.00 |
| Oct 01, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 12.00 |
| Sep 30, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 26.00 |
| Sep 29, 2026 | 25.53 | 25.53 | 25.46 | 25.49 | 2036.00 |
| Sep 28, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 24.00 |
| Sep 25, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 44.00 |
| Sep 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 14.00 |
| Sep 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 9.000 |
| Sep 22, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 14.00 |
| Sep 21, 2026 | 25.91 | 25.91 | 25.86 | 25.86 | 527.00 |
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