Get the Stockscreener App
27.67
0.24%
-0.0676
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 October 13, 2026, is $27.67.
- Alphamark Actively Managed Small Cap Etf all-time high stock price is $28.09, occurred on September 08, 2026.
- The lowest Alphamark Actively Managed Small Cap Etf stock price recorded was $23.29 on June 10, 2026. Since then, Alphamark Actively Managed Small Cap Etf's stock price has risen over 18.78% to $27.67 now.
- The 52-week high stock price for SMCP is $28.09, representing a 1.53% increase from the current share price, occurred on September 08, 2026.
- The 52-week low stock price for SMCP is $23.29, indicating a -15.81% decrease from the current share price, occurred on June 10, 2026.
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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $27.67 | $27.61 | $0.0559 | 209.0 | -0.24% |
| Oct 12, 2026 | $27.80 | $27.73 | $0.0665 | 696.0 | +0.50% |
| Oct 09, 2026 | $27.74 | $27.60 | $0.1448 | 577.0 | +0.67% |
| Oct 08, 2026 | $27.41 | $27.41 | $0.005 | 3,020.0 | +0.52% |
| Oct 07, 2026 | $27.33 | $27.27 | $0.0613 | 608.0 | -1.22% |
| Oct 06, 2026 | $27.67 | $27.44 | $0.23 | 2,840.0 | +0.20% |
| Oct 05, 2026 | $27.66 | $27.26 | $0.40 | 1,150.0 | +1.48% |
| Oct 02, 2026 | $27.15 | $27.00 | $0.1493 | 2,608.0 | +1.11% |
| Oct 01, 2026 | $26.91 | $26.78 | $0.125 | 2,636.0 | +1.10% |
| Sep 30, 2026 | $26.59 | $26.51 | $0.08 | 13,428.0 | +0.03% |
| Sep 29, 2026 | $26.55 | $26.47 | $0.0827 | 1,635.0 | -0.43% |
| Sep 28, 2026 | $26.71 | $26.65 | $0.06 | 2,312.0 | -0.98% |
| Sep 25, 2026 | $26.98 | $26.87 | $0.11 | 1,217.0 | +0.34% |
| Sep 24, 2026 | $26.84 | $26.70 | $0.1405 | 2,256.0 | -0.20% |
| Sep 23, 2026 | $26.94 | $26.89 | $0.055 | 2,566.0 | -1.78% |
| Sep 22, 2026 | $27.38 | $27.38 | $0.00 | 263.0 | +0.77% |
| Sep 21, 2026 | $27.49 | $27.17 | $0.3163 | 8,206.0 | -0.68% |
| Sep 18, 2026 | $27.36 | $27.36 | $0.00 | 388.0 | -0.56% |
| Sep 17, 2026 | $27.61 | $27.51 | $0.0917 | 1,106.0 | +2.31% |
| Sep 16, 2026 | $27.16 | $26.80 | $0.36 | 1,106.0 | +0.51% |
| Sep 15, 2026 | $26.76 | $26.64 | $0.1159 | 1,126.0 | -0.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $27.80 | $26.78 | $1.02 | 14,344.0 | +4.16% |
| Sep, 2026 | $28.09 | $26.42 | $1.67 | 43,314.0 | -0.33% |
| Aug, 2026 | $27.04 | $25.02 | $2.02 | 228,878.0 | +6.07% |
| Jul, 2026 | $25.86 | $24.25 | $1.61 | 59,145.0 | +0.55% |
| Jun, 2026 | $25.60 | $23.29 | $2.31 | 60,837.0 | +4.22% |
| May, 2026 | $25.24 | $23.31 | $1.93 | 126,151.0 | +0.00% |
0.20%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):