Get the Stockscreener App
27.44
0.41%
0.1116
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 December 05, 2025, is $27.44.
- Hilton Small Midcap Opportunity Etf all-time high stock price is $27.65, occurred on October 24, 2025.
- 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 36.37% to $27.44 now.
- The 52-week high stock price for SMCO is $27.65, representing a 0.78% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for SMCO is $20.71, indicating a -24.52% decrease from the current share price, occurred on April 07, 2025.
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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $27.51 | $27.41 | $0.0989 | 3,117.0 | +0.41% |
| Dec 04, 2025 | $27.40 | $27.21 | $0.1946 | 1,027.0 | +0.25% |
| Dec 03, 2025 | $27.26 | $26.96 | $0.2976 | 1,127.0 | +1.37% |
| Dec 02, 2025 | $27.05 | $26.89 | $0.1618 | 29,875.0 | +0.09% |
| Dec 01, 2025 | $27.12 | $26.86 | $0.2558 | 11,065.0 | -0.64% |
| Nov 28, 2025 | $27.10 | $26.95 | $0.15 | 3,027.0 | +0.53% |
| Nov 26, 2025 | $27.04 | $26.86 | $0.18 | 20,918.0 | +0.90% |
| Nov 25, 2025 | $26.73 | $26.30 | $0.4296 | 12,136.0 | +1.22% |
| Nov 24, 2025 | $26.39 | $26.26 | $0.13 | 17,657.0 | +1.12% |
| Nov 21, 2025 | $26.16 | $25.51 | $0.65 | 4,051.0 | +2.34% |
| Nov 20, 2025 | $26.34 | $25.45 | $0.8921 | 5,134.0 | -1.65% |
| Nov 19, 2025 | $25.89 | $25.74 | $0.15 | 2,655.0 | +0.27% |
| Nov 18, 2025 | $25.96 | $25.57 | $0.39 | 8,538.0 | +0.06% |
| Nov 17, 2025 | $26.23 | $25.76 | $0.4739 | 4,607.0 | -1.69% |
| Nov 14, 2025 | $26.27 | $26.02 | $0.255 | 4,834.0 | -0.21% |
| Nov 13, 2025 | $26.70 | $26.24 | $0.457 | 3,256.0 | -2.23% |
| Nov 12, 2025 | $27.04 | $26.89 | $0.1518 | 3,917.0 | -0.05% |
| Nov 11, 2025 | $26.99 | $26.85 | $0.14 | 193,370.0 | -0.37% |
| Nov 10, 2025 | $27.04 | $26.89 | $0.15 | 7,176.0 | +1.17% |
| Nov 07, 2025 | $26.69 | $26.35 | $0.3377 | 815.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $27.51 | $26.86 | $0.6447 | 49,328.0 | +1.48% |
| Nov, 2025 | $27.10 | $25.45 | $1.65 | 317,068.0 | +0.63% |
| Oct, 2025 | $27.65 | $26.20 | $1.45 | 150,746.0 | -0.28% |
| Sep, 2025 | $27.23 | $26.19 | $1.04 | 232,500.0 | +1.06% |
| Aug, 2025 | $26.90 | $25.61 | $1.29 | 170,248.0 | +2.16% |
| Jul, 2025 | $26.69 | $25.58 | $1.11 | 228,329.0 | +1.65% |
| Jun, 2025 | $25.69 | $24.51 | $1.18 | 110,045.0 | +4.38% |
| May, 2025 | $25.01 | $23.09 | $1.92 | 52,229.0 | +7.32% |
| Apr, 2025 | $24.10 | $20.71 | $3.39 | 231,437.0 | -2.76% |
| Mar, 2025 | $25.22 | $23.14 | $2.08 | 196,862.0 | -6.43% |
| Feb, 2025 | $26.99 | $24.84 | $2.15 | 305,011.0 | -4.77% |
| Jan, 2025 | $27.30 | $25.34 | $1.96 | 99,330.0 | +4.03% |
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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):