Get the Stockscreener App
27.23
2.04%
0.5436
Hilton Small Midcap Opportunity Etf Stock (SMCO) Price History
The historical daily chart and data for Hilton Small Midcap Opportunity Etf stock (SMCO), show that the latest closing stock price as of January 21, 2025, is $27.23.
- Hilton Small Midcap Opportunity Etf all-time high stock price is $27.55, occurred on December 09, 2024.
- The lowest Hilton Small Midcap Opportunity Etf stock price recorded was $20.12 on November 29, 2023. Since then, Hilton Small Midcap Opportunity Etf's stock price has risen over 35.37% to $27.23 now.
- The 52-week high stock price for SMCO is $27.55, representing a 1.16% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SMCO is $21.44, indicating a -21.29% decrease from the current share price, occurred on February 01, 2024.
The table below shows more information about SMCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $27.23 | $27.11 | $0.1249 | 4,804.0 | +2.04% |
| Jan 17, 2025 | $26.76 | $26.64 | $0.12 | 7,091.0 | +0.27% |
| Jan 16, 2025 | $26.66 | $26.41 | $0.24 | 1,660.0 | +0.79% |
| Jan 15, 2025 | $26.48 | $26.25 | $0.235 | 3,315.0 | +1.69% |
| Jan 14, 2025 | $25.97 | $25.77 | $0.1949 | 2,773.0 | +1.05% |
| Jan 13, 2025 | $25.70 | $25.41 | $0.2904 | 469.0 | +0.79% |
| Jan 10, 2025 | $25.58 | $25.45 | $0.13 | 539.0 | -1.02% |
| Jan 08, 2025 | $25.76 | $25.75 | $0.011 | 1,985.0 | +0.12% |
| Jan 07, 2025 | $25.82 | $25.73 | $0.0902 | 5,635.0 | -1.04% |
| Jan 06, 2025 | $26.21 | $25.92 | $0.2908 | 19,795.0 | +0.70% |
| Jan 03, 2025 | $25.82 | $25.59 | $0.2303 | 4,552.0 | +1.42% |
| Jan 02, 2025 | $25.46 | $25.34 | $0.12 | 7,753.0 | +0.13% |
| Dec 31, 2024 | $25.59 | $25.42 | $0.17 | 6,258.0 | -0.11% |
| Dec 30, 2024 | $25.53 | $25.16 | $0.37 | 1,082.0 | -0.64% |
| Dec 27, 2024 | $25.62 | $25.53 | $0.09 | 4,102.0 | -0.94% |
| Dec 26, 2024 | $25.88 | $25.86 | $0.0158 | 160.0 | +0.37% |
| Dec 24, 2024 | $25.80 | $25.61 | $0.19 | 2,830.0 | +0.75% |
Hilton Small Midcap Opportunity Etf Stock (SMCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hilton Small Midcap Opportunity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hilton Small Midcap Opportunity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hilton Small Midcap Opportunity Etf Stock (SMCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $27.23 | $25.34 | $1.89 | 65,175.0 | +7.11% |
Hilton Small Midcap Opportunity Etf Stock (SMCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.55 | $25.16 | $2.39 | 115,274.0 | -6.66% |
| Nov, 2024 | $27.48 | $24.76 | $2.72 | 95,846.0 | +9.71% |
| Oct, 2024 | $25.50 | $24.59 | $0.9139 | 61,593.0 | -0.17% |
| Sep, 2024 | $24.90 | $23.24 | $1.66 | 636,732.0 | +2.13% |
| Aug, 2024 | $24.76 | $22.48 | $2.28 | 112,843.0 | -1.42% |
| Jul, 2024 | $25.10 | $23.40 | $1.70 | 60,867.0 | +4.34% |
| Jun, 2024 | $24.01 | $23.27 | $0.74 | 42,582.0 | -0.87% |
| May, 2024 | $23.91 | $22.23 | $1.68 | 52,614.0 | +6.93% |
| Apr, 2024 | $23.96 | $22.11 | $1.85 | 445,646.0 | -7.16% |
| Mar, 2024 | $24.12 | $23.20 | $0.92 | 75,436.0 | +3.61% |
| Feb, 2024 | $23.24 | $21.44 | $1.81 | 66,367.0 | +7.78% |
| Jan, 2024 | $21.98 | $20.96 | $1.02 | 1,775,118.0 | -0.55% |
Hilton Small Midcap Opportunity Etf Stock (SMCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.89 | $20.40 | $1.50 | 743,075.0 | +6.94% |
| Nov, 2023 | $20.30 | $20.12 | $0.1811 | 46,705.0 | +0.00% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):