Get the Stockscreener App
22.50
0.31%
0.07
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 November 11, 2025, is $22.50.
- Intech S P Small Mid Cap Diversified Alpha Etf all-time high stock price is $23.02, occurred on September 23, 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 34.97% to $22.50 now.
- The 52-week high stock price for SMDX is $23.02, representing a 2.31% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for SMDX is $16.67, indicating a -25.91% 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 |
|---|---|---|---|---|---|
| Nov 11, 2025 | $22.52 | $22.41 | $0.11 | 7,311.0 | +0.31% |
| 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% |
| Nov 06, 2025 | $22.34 | $22.14 | $0.2043 | 8,900.0 | -1.00% |
| Nov 05, 2025 | $22.46 | $22.20 | $0.26 | 16,146.0 | +1.08% |
| Nov 04, 2025 | $22.23 | $22.12 | $0.11 | 12,944.0 | -0.60% |
| Nov 03, 2025 | $22.25 | $22.25 | $0.00 | 5.00 | -0.16% |
| Oct 31, 2025 | $22.35 | $22.16 | $0.19 | 18,755.0 | +0.09% |
| Oct 30, 2025 | $22.61 | $22.27 | $0.34 | 9,859.0 | -1.63% |
| Oct 29, 2025 | $22.93 | $22.55 | $0.38 | 8,107.0 | -0.79% |
| Oct 28, 2025 | $22.93 | $22.80 | $0.13 | 7,416.0 | -0.69% |
| Oct 27, 2025 | $23.00 | $22.96 | $0.04 | 6,953.0 | +0.22% |
| Oct 24, 2025 | $22.96 | $22.93 | $0.03 | 4,151.0 | +0.61% |
| Oct 23, 2025 | $22.86 | $22.62 | $0.24 | 17,351.0 | +1.51% |
| Oct 22, 2025 | $22.51 | $22.44 | $0.07 | 5,465.0 | -1.09% |
| Oct 21, 2025 | $22.72 | $22.66 | $0.06 | 7,403.0 | +0.52% |
| Oct 20, 2025 | $22.62 | $22.49 | $0.13 | 12,408.0 | +1.12% |
| Oct 17, 2025 | $22.36 | $22.22 | $0.14 | 14,710.0 | +0.18% |
| Oct 16, 2025 | $22.65 | $22.23 | $0.42 | 14,625.0 | -1.24% |
| Oct 15, 2025 | $22.74 | $22.52 | $0.22 | 13,682.0 | +0.45% |
| Oct 14, 2025 | $22.56 | $22.07 | $0.49 | 18,986.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $22.54 | $21.98 | $0.56 | 72,942.0 | +0.94% |
| 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% |
0.87%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):