Get the Stockscreener App
31.21
0.08%
+0.0264
Alphamark Actively Managed Small Cap Etf Stock (SMCP) Price History
The historical daily chart and data for Alphamark Actively Managed Small Cap Etf stock (SMCP), show that the latest closing stock price as of May 17, 2024, is $31.21.
- Alphamark Actively Managed Small Cap Etf all-time high stock price is $31.57, occurred on March 28, 2024.
- The lowest Alphamark Actively Managed Small Cap Etf stock price recorded was $23.50 on October 27, 2023. Since then, Alphamark Actively Managed Small Cap Etf's stock price has risen over 32.79% to $31.21 now.
- The 52-week high stock price for SMCP is $31.57, representing a 1.16% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SMCP is $23.50, indicating a -24.69% decrease from the current share price, occurred on October 27, 2023.
The table below shows more information about SMCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $31.21 | $31.21 | $0.00 | 8.00 | +0.08% |
| May 16, 2024 | $31.18 | $31.18 | $0.00 | 33.00 | -0.53% |
| May 15, 2024 | $31.35 | $31.35 | $0.00 | 5.00 | +0.77% |
| May 14, 2024 | $31.11 | $31.01 | $0.0978 | 482.0 | +0.84% |
| May 13, 2024 | $30.85 | $30.85 | $0.00 | 19.00 | -0.01% |
| May 10, 2024 | $30.88 | $30.82 | $0.055 | 2,163.0 | -0.35% |
| May 09, 2024 | $30.96 | $30.96 | $0.00 | 1.00 | +0.90% |
| May 08, 2024 | $30.68 | $30.53 | $0.1516 | 611.0 | -0.32% |
| May 07, 2024 | $30.98 | $30.78 | $0.1978 | 862.0 | +0.35% |
| May 06, 2024 | $30.73 | $30.64 | $0.0817 | 1,270.0 | +1.16% |
| May 03, 2024 | $30.32 | $30.32 | $0.00 | 3.00 | +1.00% |
| May 02, 2024 | $30.02 | $30.02 | $0.0005 | 120.0 | +1.72% |
| May 01, 2024 | $29.51 | $29.42 | $0.0929 | 2,494.0 | -0.36% |
| Apr 30, 2024 | $29.62 | $29.62 | $0.00 | 3.00 | -2.36% |
| Apr 29, 2024 | $30.34 | $30.24 | $0.0959 | 1,832.0 | +0.56% |
| Apr 26, 2024 | $30.18 | $30.17 | $0.013 | 914.0 | +0.87% |
| Apr 25, 2024 | $29.91 | $29.69 | $0.2163 | 226.0 | -0.28% |
| Apr 24, 2024 | $29.99 | $29.76 | $0.2316 | 553.0 | -0.07% |
| Apr 23, 2024 | $30.01 | $29.80 | $0.213 | 285.0 | +1.56% |
| Apr 22, 2024 | $29.55 | $29.50 | $0.0579 | 125.0 | +0.75% |
| Apr 19, 2024 | $29.33 | $29.30 | $0.0392 | 2,710.0 | +0.30% |
| Apr 18, 2024 | $29.28 | $29.22 | $0.0599 | 1,620.0 | -0.47% |
Alphamark Actively Managed Small Cap Etf Stock (SMCP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alphamark Actively Managed Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alphamark Actively Managed Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alphamark Actively Managed Small Cap Etf Stock (SMCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $31.35 | $29.42 | $1.93 | 8,079.0 | +5.36% |
| Apr, 2024 | $31.30 | $29.22 | $2.08 | 20,037.0 | -6.17% |
| Mar, 2024 | $31.57 | $30.05 | $1.52 | 46,326.0 | +4.66% |
| Feb, 2024 | $30.40 | $28.55 | $1.85 | 56,871.0 | +3.75% |
| Jan, 2024 | $29.73 | $27.94 | $1.79 | 46,274.0 | -0.15% |
Alphamark Actively Managed Small Cap Etf Stock (SMCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.79 | $26.38 | $3.41 | 49,716.0 | +11.78% |
| Nov, 2023 | $26.11 | $23.63 | $2.48 | 31,664.0 | +9.65% |
| Oct, 2023 | $25.11 | $23.50 | $1.61 | 10,056.0 | +0.00% |
0.27%
0.02%
Cap:
|
Volume (24h):