Get the Stockscreener App
20.47
1.14%
0.23
After Hours:
20.47
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 June 06, 2025, is $20.47.
- Intech S P Small Mid Cap Diversified Alpha Etf all-time high stock price is $20.59, occurred on May 16, 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 22.80% to $20.47 now.
- The 52-week high stock price for SMDX is $20.59, representing a 0.59% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for SMDX is $16.67, indicating a -18.56% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $20.56 | $20.37 | $0.19 | 11,506.0 | +1.14% |
| Jun 05, 2025 | $20.31 | $20.17 | $0.14 | 12,721.0 | -0.05% |
| Jun 04, 2025 | $20.44 | $20.25 | $0.19 | 14,223.0 | -0.69% |
| Jun 03, 2025 | $20.43 | $20.25 | $0.175 | 12,900.0 | +1.59% |
| Jun 02, 2025 | $20.07 | $19.96 | $0.11 | 10,886.0 | -0.94% |
| May 30, 2025 | $20.26 | $20.10 | $0.16 | 13,705.0 | +0.65% |
| May 29, 2025 | $20.24 | $20.09 | $0.15 | 22,983.0 | -0.59% |
| May 28, 2025 | $20.25 | $20.04 | $0.21 | 17,270.0 | -0.20% |
| May 27, 2025 | $20.29 | $20.24 | $0.05 | 9,722.0 | +2.37% |
| May 23, 2025 | $19.87 | $19.70 | $0.17 | 13,201.0 | -0.10% |
| May 22, 2025 | $19.96 | $19.80 | $0.16 | 11,928.0 | -0.20% |
| May 21, 2025 | $20.26 | $19.88 | $0.38 | 16,144.0 | -2.45% |
| May 20, 2025 | $20.45 | $20.35 | $0.10 | 5,718.0 | -0.10% |
| May 19, 2025 | $20.48 | $20.34 | $0.135 | 35,830.0 | -0.92% |
| May 16, 2025 | $20.59 | $20.33 | $0.26 | 12,509.0 | +1.38% |
| May 15, 2025 | $20.32 | $20.14 | $0.18 | 10,448.0 | +0.49% |
| May 14, 2025 | $20.26 | $20.21 | $0.05 | 7,567.0 | -0.35% |
| May 13, 2025 | $20.39 | $20.28 | $0.11 | 7,834.0 | +0.45% |
| May 12, 2025 | $20.21 | $20.04 | $0.17 | 15,828.0 | +2.59% |
| May 09, 2025 | $19.68 | $19.49 | $0.19 | 17,083.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $20.56 | $19.96 | $0.60 | 73,742.0 | +1.04% |
| 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% |
0.99%
Cap:
|
Volume (24h):