Get the Stockscreener App
25.60
1.25%
-0.3245
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 October 14, 2026, is $25.60.
- Intech S P Small Mid Cap Diversified Alpha Etf all-time high stock price is $27.71, occurred on August 14, 2026.
- 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 53.56% to $25.60 now.
- The 52-week high stock price for SMDX is $27.71, representing a 8.27% increase from the current share price, occurred on August 14, 2026.
- The 52-week low stock price for SMDX is $21.42, indicating a -16.32% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Intech S P Small Mid Cap Diversified Alpha Etf (SMDX) stock in the beginning of 2025 was $19.66. The stock closed the year at $22.86, a gain of over 16.30% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $25.63 | $25.60 | $0.0319 | 109.0 | -1.25% |
| Oct 13, 2026 | $25.92 | $25.92 | $0.00 | 6.00 | +0.17% |
| Oct 12, 2026 | $25.88 | $25.88 | $0.00 | 16.00 | -0.22% |
| Oct 09, 2026 | $25.93 | $25.93 | $0.00 | 8.00 | +0.41% |
| Oct 08, 2026 | $25.83 | $25.83 | $0.00 | 17.00 | +0.32% |
| Oct 07, 2026 | $25.74 | $25.74 | $0.00 | 9.00 | -1.43% |
| Oct 06, 2026 | $26.12 | $26.12 | $0.00 | 13.00 | +0.18% |
| Oct 05, 2026 | $26.07 | $26.07 | $0.00 | 51.00 | +0.48% |
| Oct 02, 2026 | $25.95 | $25.95 | $0.00 | 15.00 | +1.14% |
| Oct 01, 2026 | $25.65 | $25.65 | $0.00 | 13.00 | +0.78% |
| Sep 30, 2026 | $25.45 | $25.45 | $0.00 | 26.00 | -0.15% |
| Sep 29, 2026 | $25.53 | $25.46 | $0.07 | 2,036.0 | -0.11% |
| Sep 28, 2026 | $25.52 | $25.52 | $0.00 | 24.00 | -0.69% |
| Sep 25, 2026 | $25.70 | $25.70 | $0.00 | 44.00 | +0.40% |
| Sep 24, 2026 | $25.60 | $25.60 | $0.00 | 14.00 | -0.33% |
| Sep 23, 2026 | $25.68 | $25.68 | $0.00 | 9.00 | -0.91% |
| Sep 22, 2026 | $25.92 | $25.92 | $0.00 | 14.00 | +0.21% |
| Sep 21, 2026 | $25.91 | $25.86 | $0.0459 | 527.0 | +0.34% |
| Sep 18, 2026 | $25.78 | $25.78 | $0.00 | 13.00 | -0.33% |
| Sep 17, 2026 | $25.86 | $25.86 | $0.00 | 25.00 | +0.37% |
| Sep 16, 2026 | $25.77 | $25.77 | $0.00 | 10.00 | -0.19% |
| Sep 15, 2026 | $25.82 | $25.82 | $0.00 | 9.00 | -0.57% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $26.12 | $25.60 | $0.5198 | 257.0 | +0.56% |
| Sep, 2026 | $26.69 | $25.45 | $1.24 | 2,903.0 | -3.71% |
| Aug, 2026 | $27.71 | $26.43 | $1.28 | 3,560.0 | -0.59% |
| Jul, 2026 | $27.17 | $26.35 | $0.8181 | 3,512.0 | -2.17% |
| Jun, 2026 | $27.18 | $25.80 | $1.38 | 3,070.0 | +4.81% |
| May, 2026 | $26.14 | $24.98 | $1.16 | 8,599.0 | +1.10% |
| Apr, 2026 | $25.80 | $23.74 | $2.06 | 3,110.0 | +8.99% |
| Mar, 2026 | $24.91 | $22.90 | $2.01 | 3,070.0 | -4.72% |
| Feb, 2026 | $25.07 | $24.13 | $0.9378 | 3,413.0 | +3.60% |
| Jan, 2026 | $24.30 | $23.03 | $1.27 | 6,293.0 | +4.30% |
Intech S P Small Mid Cap Diversified Alpha Etf Stock (SMDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.62 | $22.81 | $0.8099 | 237,186.0 | +0.47% |
| 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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):