Get the Stockscreener App
23.05
0.06%
0.014
After Hours:
23.05
-0.004
-0.02%
Intech S P Small Mid Cap Diversified Alpha Etf Stock (SMDX) Price History
The historical daily chart and data for Intech S P Small Mid Cap Diversified Alpha Etf stock (SMDX), show that the latest closing stock price as of December 05, 2025, is $23.05.
- Intech S P Small Mid Cap Diversified Alpha Etf all-time high stock price is $23.20, occurred on December 05, 2025.
- The lowest Intech S P Small Mid Cap Diversified Alpha Etf stock price recorded was $16.67 on April 09, 2025. Since then, Intech S P Small Mid Cap Diversified Alpha Etf's stock price has risen over 38.30% to $23.05 now.
- The 52-week high stock price for SMDX is $23.20, representing a 0.63% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for SMDX is $16.67, indicating a -27.69% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about SMDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $23.20 | $23.04 | $0.16 | 9,436.0 | +0.06% |
| Dec 04, 2025 | $23.14 | $22.98 | $0.1585 | 12,738.0 | +0.04% |
| Dec 03, 2025 | $23.04 | $22.81 | $0.2299 | 13,791.0 | +0.61% |
| Dec 02, 2025 | $22.98 | $22.89 | $0.09 | 15,027.0 | -0.13% |
| Dec 01, 2025 | $23.13 | $22.84 | $0.29 | 14,784.0 | -0.35% |
| Nov 28, 2025 | $23.00 | $23.00 | $0.00 | 16.00 | +0.13% |
| Nov 26, 2025 | $23.13 | $22.95 | $0.18 | 8,495.0 | +0.53% |
| Nov 25, 2025 | $22.97 | $22.63 | $0.34 | 13,770.0 | +2.51% |
| Nov 24, 2025 | $22.37 | $22.05 | $0.32 | 15,877.0 | +1.23% |
| Nov 21, 2025 | $22.18 | $21.57 | $0.61 | 18,448.0 | +2.75% |
| Nov 20, 2025 | $22.16 | $21.42 | $0.74 | 20,083.0 | -1.61% |
| Nov 19, 2025 | $21.94 | $21.70 | $0.24 | 25,923.0 | +0.23% |
| Nov 18, 2025 | $21.83 | $21.57 | $0.26 | 9,191.0 | +0.28% |
| Nov 17, 2025 | $22.11 | $21.63 | $0.48 | 11,035.0 | -1.86% |
| Nov 14, 2025 | $22.23 | $22.02 | $0.21 | 15,815.0 | -0.27% |
| Nov 13, 2025 | $22.51 | $22.09 | $0.42 | 8,784.0 | -1.91% |
| Nov 12, 2025 | $22.74 | $22.56 | $0.18 | 16,602.0 | +0.40% |
| Nov 11, 2025 | $22.52 | $22.41 | $0.11 | 10,645.0 | +0.22% |
| Nov 10, 2025 | $22.54 | $22.30 | $0.24 | 16,524.0 | +0.67% |
| Nov 07, 2025 | $22.32 | $21.98 | $0.34 | 11,112.0 | +0.65% |
Intech S P Small Mid Cap Diversified Alpha Etf Stock (SMDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intech S P Small Mid Cap Diversified Alpha Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intech S P Small Mid Cap Diversified Alpha Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intech S P Small Mid Cap Diversified Alpha Etf Stock (SMDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.20 | $22.81 | $0.3899 | 75,212.0 | +0.23% |
| Nov, 2025 | $23.13 | $21.42 | $1.71 | 240,315.0 | +3.19% |
| Oct, 2025 | $23.00 | $21.72 | $1.28 | 246,173.0 | -1.50% |
| Sep, 2025 | $23.02 | $22.12 | $0.895 | 232,920.0 | +1.03% |
| Aug, 2025 | $22.86 | $20.86 | $2.00 | 241,028.0 | +4.67% |
| Jul, 2025 | $22.38 | $21.01 | $1.37 | 262,539.0 | +1.56% |
| Jun, 2025 | $21.29 | $19.96 | $1.33 | 235,544.0 | +4.00% |
| May, 2025 | $20.59 | $18.97 | $1.62 | 308,267.0 | +6.58% |
| Apr, 2025 | $19.63 | $16.67 | $2.96 | 327,486.0 | -1.86% |
| Mar, 2025 | $20.05 | $18.46 | $1.59 | 2,814,482.0 | +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):