Get the Stockscreener App
17.54
2.51%
-0.4512
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 April 21, 2025, is $17.54.
- Intech S P Small Mid Cap Diversified Alpha Etf all-time high stock price is $20.05, occurred on March 03, 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 5.21% to $17.54 now.
- The 52-week high stock price for SMDX is $20.05, representing a 14.32% increase from the current share price, occurred on March 03, 2025.
- The 52-week low stock price for SMDX is $16.67, indicating a -4.95% 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $17.54 | $17.54 | $0.00 | 75.00 | -2.51% |
| Apr 17, 2025 | $18.09 | $17.86 | $0.23 | 9,792.0 | +0.95% |
| Apr 16, 2025 | $18.05 | $17.64 | $0.41 | 9,911.0 | -1.16% |
| Apr 15, 2025 | $18.25 | $18.00 | $0.25 | 11,178.0 | -0.12% |
| Apr 14, 2025 | $18.16 | $17.86 | $0.295 | 32,474.0 | +1.06% |
| Apr 11, 2025 | $17.92 | $17.35 | $0.57 | 9,680.0 | +1.13% |
| Apr 10, 2025 | $17.91 | $17.35 | $0.56 | 17,218.0 | -5.56% |
| Apr 09, 2025 | $18.70 | $16.67 | $2.03 | 28,779.0 | +6.74% |
| Apr 08, 2025 | $17.57 | $16.77 | $0.80 | 10,832.0 | +1.80% |
| Apr 07, 2025 | $17.46 | $16.97 | $0.49 | 15,803.0 | -1.03% |
| Apr 04, 2025 | $17.64 | $17.26 | $0.38 | 4,477.0 | -4.66% |
| Apr 03, 2025 | $18.39 | $18.24 | $0.1516 | 2,618.0 | -6.80% |
| Apr 02, 2025 | $19.63 | $19.34 | $0.29 | 30,834.0 | +1.77% |
| Apr 01, 2025 | $19.38 | $19.09 | $0.29 | 9,232.0 | -0.72% |
| Mar 31, 2025 | $19.39 | $18.87 | $0.52 | 96,949.0 | +1.68% |
| Mar 28, 2025 | $19.14 | $18.94 | $0.20 | 13,597.0 | -2.81% |
| Mar 27, 2025 | $19.65 | $19.45 | $0.205 | 28,577.0 | +0.36% |
| Mar 26, 2025 | $19.74 | $19.49 | $0.25 | 5,708.0 | -0.76% |
| Mar 25, 2025 | $19.75 | $19.66 | $0.09 | 7,609.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $19.63 | $16.67 | $2.96 | 192,978.0 | -9.45% |
| Mar, 2025 | $20.05 | $18.46 | $1.59 | 2,814,482.0 | +0.00% |
1.86%
Cap:
|
Volume (24h):