AlphaMark Actively Managed Small Cap ETF (SMCP) Historical Stock Data
30.17 ↑0.26 (0.87%)
As of April 12, 2024, 3:11pm EST.
Historical Data
In the past 30 trading days, SMCP is up 0.13% a day on average. There have been 18 days where AlphaMark Actively Managed Small Cap ETF closed green and 12 days where SMCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.18 | 30.17 | ↓$0.01 (-0.04%) | 30.17 | 30.18 | 0.91K |
| 2024-04-25 | 29.69 | 29.91 | ↑$0.22 (0.73%) | 29.69 | 29.91 | 130 |
| 2024-04-24 | 29.92 | 29.99 | ↑$0.07 (0.24%) | 29.90 | 29.99 | 653 |
| 2024-04-23 | 29.80 | 30.01 | ↑$0.21 (0.71%) | 29.80 | 30.01 | 285 |
| 2024-04-22 | 29.50 | 29.55 | ↑$0.06 (0.20%) | 29.50 | 29.55 | 125 |
| 2024-04-19 | 29.32 | 29.33 | ↑$0.01 (0.05%) | 29.30 | 29.33 | 2.71K |
| 2024-04-18 | 29.28 | 29.25 | ↓$0.03 (-0.11%) | 29.25 | 29.28 | 1.62K |
| 2024-04-17 | 29.57 | 29.38 | ↓$0.19 (-0.63%) | 29.38 | 29.57 | 0.91K |
| 2024-04-16 | 29.49 | 29.68 | ↑$0.19 (0.66%) | 29.49 | 29.68 | 204 |
| 2024-04-15 | 29.62 | 29.74 | ↑$0.12 (0.41%) | 29.62 | 29.74 | 704 |
| 2024-04-12 | 30.08 | 29.97 | ↓$0.11 (-0.38%) | 29.90 | 30.08 | 646 |
| 2024-04-11 | 30.20 | 30.33 | ↑$0.13 (0.42%) | 30.18 | 30.33 | 876 |
| 2024-04-10 | 30.03 | 30.20 | ↑$0.17 (0.56%) | 30.03 | 30.20 | 457 |
| 2024-04-09 | 30.84 | 30.88 | ↑$0.04 (0.14%) | 30.84 | 30.88 | 120 |
| 2024-04-08 | 30.86 | 30.86 | ↑$0.00 (0.00%) | 30.86 | 30.86 | 115 |
| 2024-04-05 | 30.79 | 30.79 | ↑$0.00 (0.00%) | 30.79 | 30.79 | 4 |
| 2024-04-04 | 31.15 | 30.59 | ↓$0.56 (-1.79%) | 30.52 | 31.19 | 5.01K |
| 2024-04-03 | 30.91 | 30.91 | ↑$0.00 (0.00%) | 30.91 | 30.91 | 32 |
| 2024-04-02 | 30.82 | 30.75 | ↓$0.07 (-0.24%) | 30.61 | 30.82 | 1.67K |
| 2024-04-01 | 31.22 | 31.26 | ↑$0.04 (0.12%) | 31.22 | 31.26 | 1.13K |
| 2024-03-28 | 31.46 | 31.57 | ↑$0.11 (0.34%) | 31.46 | 31.57 | 721 |
| 2024-03-27 | 30.87 | 31.34 | ↑$0.47 (1.53%) | 30.87 | 31.34 | 463 |
| 2024-03-26 | 30.87 | 30.73 | ↓$0.14 (-0.44%) | 30.73 | 30.87 | 294 |
| 2024-03-25 | 30.95 | 30.82 | ↓$0.13 (-0.43%) | 30.82 | 30.96 | 363 |
| 2024-03-22 | 30.79 | 30.76 | ↓$0.02 (-0.07%) | 30.76 | 30.87 | 7K |
| 2024-03-21 | 31.12 | 31.11 | ↓$0.01 (-0.02%) | 31.11 | 31.12 | 0.98K |
| 2024-03-20 | 30.28 | 30.71 | ↑$0.43 (1.43%) | 30.20 | 30.71 | 3.04K |
| 2024-03-19 | 30.05 | 30.24 | ↑$0.19 (0.63%) | 30.05 | 30.25 | 877 |
| 2024-03-18 | 30.08 | 30.05 | ↓$0.03 (-0.11%) | 30.05 | 30.12 | 2.66K |
| 2024-03-15 | 30.21 | 30.20 | ↓$0.01 (-0.03%) | 30.16 | 30.24 | 1.69K |
Create an account or log in to view more rows.
$SMCP this is just going to go up forever
$SMCP i'm out of slaps for the day
$SMCP what happened?
$SMCP Bull flag forming?
$SMCP due for a spike!
$SMCP I think I like this stock more everyday
$SMCP recovery hasn’t even started yet.. imo
$SMCP love cooking these little bears on here
$SMCP volume is almost nonexistent
$SMCP She's gettin' ready to...