Get the Stockscreener App
32.87
1.42%
0.4597
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 November 07, 2025, is $32.87.
- Themes Us Small Cap Cash Flow Champions Etf all-time high stock price is $34.89, occurred on November 25, 2024.
- The lowest Themes Us Small Cap Cash Flow Champions Etf stock price recorded was $24.03 on April 09, 2025. Since then, Themes Us Small Cap Cash Flow Champions Etf's stock price has risen over 36.81% to $32.87 now.
- The 52-week high stock price for SMCF is $34.89, representing a 6.13% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMCF is $24.03, indicating a -26.90% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Nov 07, 2025 | $32.87 | $32.37 | $0.5048 | 187.0 | +1.42% |
| Nov 06, 2025 | $32.51 | $32.35 | $0.155 | 2,484.0 | -0.37% |
| Nov 05, 2025 | $32.60 | $32.54 | $0.0645 | 104.0 | +0.75% |
| Nov 04, 2025 | $32.29 | $32.29 | $0.00 | 3.00 | -0.45% |
| Nov 03, 2025 | $32.44 | $32.44 | $0.00 | 63.00 | +0.20% |
| Oct 31, 2025 | $32.37 | $32.37 | $0.00 | 3.00 | +0.41% |
| Oct 30, 2025 | $32.62 | $32.24 | $0.3766 | 521.0 | -0.46% |
| Oct 29, 2025 | $32.82 | $32.39 | $0.4275 | 107.0 | -0.50% |
| Oct 28, 2025 | $32.75 | $32.56 | $0.1942 | 3,942.0 | -1.15% |
| Oct 27, 2025 | $32.94 | $32.94 | $0.00 | 14.00 | -0.24% |
| Oct 24, 2025 | $33.01 | $33.01 | $0.00 | 11.00 | +0.73% |
| Oct 23, 2025 | $32.77 | $32.77 | $0.00 | 50.00 | +1.06% |
| Oct 22, 2025 | $32.43 | $32.43 | $0.00 | 3.00 | -0.86% |
| Oct 21, 2025 | $32.71 | $32.71 | $0.00 | 10.00 | +0.29% |
| Oct 20, 2025 | $32.70 | $32.58 | $0.1201 | 570.0 | +1.21% |
| Oct 17, 2025 | $32.23 | $32.23 | $0.00 | 3.00 | +0.55% |
| Oct 16, 2025 | $32.33 | $32.05 | $0.2806 | 405.0 | -2.84% |
| Oct 15, 2025 | $32.99 | $32.99 | $0.00 | 94.00 | -1.02% |
| Oct 14, 2025 | $33.33 | $33.33 | $0.00 | 52.00 | +2.18% |
| Oct 13, 2025 | $32.62 | $32.62 | $0.00 | 77.00 | +1.84% |
| Oct 10, 2025 | $32.03 | $32.03 | $0.00 | 75.00 | -3.23% |
| Oct 09, 2025 | $33.24 | $33.09 | $0.15 | 463.0 | -1.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $32.87 | $32.29 | $0.5804 | 3,028.0 | +1.55% |
| Oct, 2025 | $33.89 | $32.03 | $1.86 | 8,165.0 | -2.89% |
| Sep, 2025 | $34.27 | $33.31 | $0.9557 | 8,959.0 | -1.38% |
| Aug, 2025 | $33.93 | $30.70 | $3.23 | 6,032.0 | +8.05% |
| Jul, 2025 | $32.23 | $31.02 | $1.21 | 6,003.0 | +2.33% |
| Jun, 2025 | $30.58 | $28.59 | $1.99 | 7,233.0 | +6.71% |
| May, 2025 | $29.81 | $27.13 | $2.68 | 3,838.0 | +5.73% |
| Apr, 2025 | $29.48 | $24.03 | $5.45 | 29,234.0 | -6.04% |
| Mar, 2025 | $30.10 | $27.70 | $2.40 | 80,078.0 | -4.12% |
| Feb, 2025 | $32.74 | $29.34 | $3.40 | 55,747.0 | -7.33% |
| Jan, 2025 | $33.22 | $30.98 | $2.24 | 71,401.0 | +4.57% |
Themes Us Small Cap Cash Flow Champions Etf Stock (SMCF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.14 | $30.59 | $3.55 | 69,810.0 | -9.19% |
| Nov, 2024 | $34.89 | $30.56 | $4.33 | 14,462.0 | +11.31% |
| Oct, 2024 | $31.84 | $30.61 | $1.23 | 3,243.0 | -0.86% |
| Sep, 2024 | $31.33 | $28.30 | $3.03 | 3,878.0 | +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% |
0.64%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):