Get the Stockscreener App
30.95
0.44%
0.135
Themes Us Small Cap Cash Flow Champions Etf Stock (SMCF) Price History
The historical daily chart and data for Themes Us Small Cap Cash Flow Champions Etf stock (SMCF), show that the latest closing stock price as of September 30, 2024, is $30.95.
- Themes Us Small Cap Cash Flow Champions Etf all-time high stock price is $31.60, occurred on August 01, 2024.
- The lowest Themes Us Small Cap Cash Flow Champions Etf stock price recorded was $25.02 on December 13, 2023. Since then, Themes Us Small Cap Cash Flow Champions Etf's stock price has risen over 23.67% to $30.95 now.
- The 52-week high stock price for SMCF is $31.60, representing a 2.12% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for SMCF is $25.02, indicating a -19.14% decrease from the current share price, occurred on December 13, 2023.
The table below shows more information about SMCF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $30.95 | $30.78 | $0.1655 | 100.0 | +0.44% |
| Sep 27, 2024 | $30.81 | $30.58 | $0.2305 | 200.0 | +1.05% |
| Sep 26, 2024 | $30.59 | $30.49 | $0.10 | 102.0 | +0.11% |
| Sep 25, 2024 | $30.69 | $30.46 | $0.2344 | 170.0 | -1.54% |
| Sep 24, 2024 | $31.33 | $30.93 | $0.3984 | 367.0 | -0.41% |
| Sep 23, 2024 | $31.06 | $30.51 | $0.55 | 174.0 | +0.29% |
| Sep 20, 2024 | $31.25 | $30.97 | $0.2856 | 252.0 | -0.87% |
| Sep 19, 2024 | $31.24 | $31.08 | $0.1598 | 408.0 | +2.12% |
| Sep 18, 2024 | $30.60 | $29.45 | $1.15 | 326.0 | +0.30% |
| Sep 17, 2024 | $30.50 | $30.10 | $0.40 | 200.0 | +0.99% |
| Sep 16, 2024 | $30.20 | $29.74 | $0.46 | 197.0 | +1.06% |
| Sep 13, 2024 | $29.88 | $29.52 | $0.3631 | 102.0 | +2.41% |
| Sep 12, 2024 | $29.18 | $28.62 | $0.56 | 438.0 | +1.18% |
| Sep 11, 2024 | $28.84 | $28.46 | $0.3802 | 105.0 | +0.18% |
| Sep 10, 2024 | $28.90 | $28.79 | $0.1122 | 198.0 | -0.39% |
| Sep 09, 2024 | $28.90 | $28.57 | $0.33 | 106.0 | -0.03% |
| Sep 06, 2024 | $28.91 | $28.30 | $0.61 | 109.0 | -1.43% |
| Sep 05, 2024 | $29.53 | $29.33 | $0.2008 | 100.0 | -0.88% |
| Sep 04, 2024 | $29.59 | $29.49 | $0.10 | 123.0 | -0.97% |
Themes Us Small Cap Cash Flow Champions Etf Stock (SMCF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Themes Us Small Cap Cash Flow Champions Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Themes Us Small Cap Cash Flow Champions Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Themes Us Small Cap Cash Flow Champions Etf Stock (SMCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $31.33 | $28.30 | $3.03 | 3,978.0 | +0.60% |
| Aug, 2024 | $31.60 | $28.28 | $3.32 | 6,424.0 | -1.75% |
| Jul, 2024 | $31.50 | $28.05 | $3.45 | 15,038.0 | +10.01% |
| Jun, 2024 | $29.12 | $27.98 | $1.14 | 14,209.0 | -3.52% |
| May, 2024 | $29.88 | $28.40 | $1.48 | 25,344.0 | +3.17% |
| Apr, 2024 | $30.25 | $28.21 | $2.04 | 16,985.0 | -5.12% |
| Mar, 2024 | $30.14 | $27.78 | $2.36 | 16,716.0 | +8.20% |
| Feb, 2024 | $27.94 | $26.01 | $1.93 | 37,538.0 | +5.62% |
| Jan, 2024 | $26.97 | $25.65 | $1.32 | 13,326.0 | -1.81% |
Themes Us Small Cap Cash Flow Champions Etf Stock (SMCF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.28 | $25.02 | $2.26 | 3,632.0 | +0.00% |
0.36%
0.35%
Cap:
|
Volume (24h):