Get the Stockscreener App
24.59
1.29%
-0.3207
After Hours:
24.59
-0.000100
-0.00%
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 March 03, 2026, is $24.59.
- Intech S P Small Mid Cap Diversified Alpha Etf all-time high stock price is $25.07, occurred on February 06, 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 47.51% to $24.59 now.
- The 52-week high stock price for SMDX is $25.07, representing a 1.96% increase from the current share price, occurred on February 06, 2026.
- The 52-week low stock price for SMDX is $16.67, indicating a -32.21% 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $24.59 | $24.59 | $0.00 | 104.0 | -1.29% |
| Mar 02, 2026 | $24.91 | $24.91 | $0.00 | 8.00 | +0.85% |
| Feb 27, 2026 | $24.70 | $24.70 | $0.00 | 1.00 | -1.37% |
| Feb 26, 2026 | $25.05 | $25.05 | $0.00 | 71.00 | +0.44% |
| Feb 25, 2026 | $24.94 | $24.94 | $0.00 | 19.00 | +0.62% |
| Feb 24, 2026 | $24.78 | $24.72 | $0.0618 | 1,161.0 | +1.11% |
| Feb 23, 2026 | $24.51 | $24.51 | $0.00 | 16.00 | -2.06% |
| Feb 20, 2026 | $25.02 | $25.02 | $0.00 | 10.00 | +0.36% |
| Feb 19, 2026 | $24.94 | $24.94 | $0.00 | 11.00 | -0.26% |
| Feb 18, 2026 | $25.00 | $25.00 | $0.00 | 27.00 | +0.49% |
| Feb 17, 2026 | $24.88 | $24.88 | $0.00 | 9.00 | +0.26% |
| Feb 13, 2026 | $24.81 | $24.81 | $0.00 | 112.0 | +0.72% |
| Feb 12, 2026 | $24.64 | $24.64 | $0.00 | 15.00 | -1.25% |
| Feb 11, 2026 | $24.95 | $24.95 | $0.00 | 52.00 | -0.27% |
| Feb 10, 2026 | $25.02 | $25.02 | $0.00 | 16.00 | -0.11% |
| Feb 09, 2026 | $25.04 | $25.04 | $0.00 | 112.0 | -0.12% |
| Feb 06, 2026 | $25.07 | $25.03 | $0.043 | 449.0 | +3.19% |
| Feb 05, 2026 | $24.30 | $24.30 | $0.00 | 25.00 | -0.56% |
| Feb 04, 2026 | $24.50 | $24.43 | $0.0715 | 500.0 | +0.95% |
| Feb 03, 2026 | $24.22 | $24.20 | $0.0176 | 745.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $24.91 | $24.59 | $0.3207 | 216.0 | -0.45% |
| 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% |
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):