AlphaMark Actively Managed Small Cap ETF (SMCP) Historical Stock Data
29.86 ↓1.48 (-4.73%)
As of February 26, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, SMCP is up 0.16% a day on average. There have been 14 days where AlphaMark Actively Managed Small Cap ETF closed green and 16 days where SMCP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.14 | 30.17 | ↑$0.03 (0.11%) | 30.09 | 30.24 | 3.14K |
2024-03-13 | 30.67 | 30.64 | ↓$0.03 (-0.09%) | 30.64 | 30.68 | 1.39K |
2024-03-12 | 30.47 | 30.59 | ↑$0.12 (0.40%) | 30.46 | 30.59 | 4.35K |
2024-03-11 | 30.46 | 30.57 | ↑$0.11 (0.35%) | 30.40 | 30.58 | 1.56K |
2024-03-08 | 30.93 | 30.79 | ↓$0.14 (-0.44%) | 30.73 | 30.96 | 592 |
2024-03-07 | 30.88 | 30.95 | ↑$0.07 (0.23%) | 30.86 | 31.01 | 2.56K |
2024-03-06 | 30.61 | 30.62 | ↑$0.01 (0.03%) | 30.61 | 30.77 | 2.62K |
2024-03-05 | 30.54 | 30.42 | ↓$0.12 (-0.39%) | 30.25 | 30.58 | 8.27K |
2024-03-04 | 30.66 | 30.52 | ↓$0.14 (-0.45%) | 30.44 | 30.66 | 1.11K |
2024-03-01 | 30.36 | 30.35 | ↓$0.01 (-0.03%) | 30.35 | 30.36 | 1K |
2024-02-29 | 30.16 | 30.16 | ↑$0.00 (0.00%) | 30.16 | 30.16 | 33 |
2024-02-28 | 29.87 | 29.84 | ↓$0.03 (-0.09%) | 29.84 | 29.87 | 602 |
2024-02-27 | 30.09 | 30.06 | ↓$0.03 (-0.09%) | 30.00 | 30.09 | 492 |
2024-02-26 | 29.86 | 29.86 | ↓$0.00 (-0.01%) | 29.82 | 29.87 | 0.91K |
2024-02-23 | 29.54 | 29.73 | ↑$0.19 (0.66%) | 29.54 | 29.82 | 4.73K |
2024-02-22 | 29.48 | 29.72 | ↑$0.24 (0.82%) | 29.37 | 29.79 | 10.22K |
2024-02-21 | 29.35 | 29.28 | ↓$0.07 (-0.23%) | 29.28 | 29.36 | 664 |
2024-02-20 | 29.34 | 29.36 | ↑$0.02 (0.05%) | 29.34 | 29.36 | 406 |
2024-02-16 | 30.12 | 29.77 | ↓$0.35 (-1.16%) | 29.77 | 30.12 | 3.91K |
2024-02-15 | 29.93 | 30.37 | ↑$0.44 (1.48%) | 29.93 | 30.40 | 2.08K |
2024-02-14 | 29.32 | 29.63 | ↑$0.31 (1.06%) | 29.32 | 29.63 | 117 |
Create an account or log in to view more rows.
$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...
$SMCP power hour will be fucking crazy