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.

DateOpenCloseChangeLowHighVolume
2024-03-2730.8731.34↑$0.47 (1.53%)30.8731.34463
2024-03-2630.8730.73↓$0.14 (-0.44%)30.7330.87294
2024-03-2530.9530.82↓$0.13 (-0.43%)30.8230.96363
2024-03-2230.7930.76↓$0.02 (-0.07%)30.7630.877K
2024-03-2131.1231.11↓$0.01 (-0.02%)31.1131.120.98K
2024-03-2030.2830.71↑$0.43 (1.43%)30.2030.713.04K
2024-03-1930.0530.24↑$0.19 (0.63%)30.0530.25877
2024-03-1830.0830.05↓$0.03 (-0.11%)30.0530.122.66K
2024-03-1530.2130.20↓$0.01 (-0.03%)30.1630.241.69K
2024-03-1430.1430.17↑$0.03 (0.11%)30.0930.243.14K
2024-03-1330.6730.64↓$0.03 (-0.09%)30.6430.681.39K
2024-03-1230.4730.59↑$0.12 (0.40%)30.4630.594.35K
2024-03-1130.4630.57↑$0.11 (0.35%)30.4030.581.56K
2024-03-0830.9330.79↓$0.14 (-0.44%)30.7330.96592
2024-03-0730.8830.95↑$0.07 (0.23%)30.8631.012.56K
2024-03-0630.6130.62↑$0.01 (0.03%)30.6130.772.62K
2024-03-0530.5430.42↓$0.12 (-0.39%)30.2530.588.27K
2024-03-0430.6630.52↓$0.14 (-0.45%)30.4430.661.11K
2024-03-0130.3630.35↓$0.01 (-0.03%)30.3530.361K
2024-02-2930.1630.16↑$0.00 (0.00%)30.1630.1633
2024-02-2829.8729.84↓$0.03 (-0.09%)29.8429.87602
2024-02-2730.0930.06↓$0.03 (-0.09%)30.0030.09492
2024-02-2629.8629.86↓$0.00 (-0.01%)29.8229.870.91K
2024-02-2329.5429.73↑$0.19 (0.66%)29.5429.824.73K
2024-02-2229.4829.72↑$0.24 (0.82%)29.3729.7910.22K
2024-02-2129.3529.28↓$0.07 (-0.23%)29.2829.36664
2024-02-2029.3429.36↑$0.02 (0.05%)29.3429.36406
2024-02-1630.1229.77↓$0.35 (-1.16%)29.7730.123.91K
2024-02-1529.9330.37↑$0.44 (1.48%)29.9330.402.08K
2024-02-1429.3229.63↑$0.31 (1.06%)29.3229.63117
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$SMCP I think I like this stock more everyday

0 Like Report