UK markets closed

AlphaMark Actively Managed Small Cap ETF (SMCP)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
30.58-0.27 (-0.88%)
At close: 04:00PM EDT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202430.6230.6930.5330.5830.581,500
06 Jun 202430.8530.8530.8530.8530.85100
05 Jun 202430.9530.9530.8630.9330.933,000
04 Jun 202430.5130.5130.5130.5130.51100
03 Jun 202430.9430.9530.8430.8930.89700
31 May 202431.1031.1031.1031.1031.10100
30 May 202430.9130.9130.8030.8430.843,200
29 May 202430.5730.6530.5630.5630.562,400
28 May 202431.1031.1330.9330.9330.936,000
24 May 202431.0131.0831.0131.0831.08200
23 May 202430.7530.7530.7530.7530.75100
22 May 202431.3131.3131.1231.1231.12500
21 May 202431.3531.3531.3531.3531.35100
20 May 202431.4631.4731.3531.3531.351,000
17 May 202431.2131.2131.2131.2131.21100
16 May 202431.1831.1831.1831.1831.18100
15 May 202431.3531.3531.3531.3531.35-
14 May 202431.0131.1131.0131.1131.11500
13 May 202430.8530.8530.8530.8530.85100
10 May 202430.8830.8830.8330.8530.852,200
09 May 202430.9630.9630.9630.9630.96100
08 May 202430.5330.6830.5330.6830.68600
07 May 202430.9530.9830.7830.7830.78900
06 May 202430.7330.7330.6430.6730.671,300
03 May 202430.3230.3230.3230.3230.32100
02 May 202430.0230.0230.0230.0230.02100
01 May 202429.4529.5129.4229.5129.512,500
30 Apr 202429.6229.6229.6229.6229.62100
29 Apr 202430.2430.3430.2430.3430.341,800
26 Apr 202430.1830.1830.1730.1730.17900
25 Apr 202429.6929.9129.6929.9129.91200
24 Apr 202429.7629.9929.7629.9929.99600
23 Apr 202429.8030.0129.8030.0130.01300
22 Apr 202429.5029.5529.5029.5529.55100
19 Apr 202429.3229.3329.3029.3329.332,700
18 Apr 202429.2229.2829.2229.2529.251,600
17 Apr 202429.5729.5829.3929.3929.39900
16 Apr 202429.4929.6829.4929.6829.68200
15 Apr 202429.6229.7429.6229.7429.74700
12 Apr 202430.0830.0829.9029.9729.97600
11 Apr 202430.2030.3330.1830.3330.33900
10 Apr 202430.0330.2030.0330.2030.20500
09 Apr 202430.8430.8830.8430.8830.88100
08 Apr 202430.8630.8630.8630.8630.86100
05 Apr 202430.7930.7930.7930.7930.79100
04 Apr 202431.1531.1930.5230.5930.595,000
03 Apr 202430.9130.9130.9130.9130.91100
02 Apr 202430.8230.8230.6130.7530.751,700
01 Apr 202431.3031.3031.2231.2631.261,100
28 Mar 202431.4631.5731.4631.5731.57700
27 Mar 202431.0431.3431.0431.3431.34500
26 Mar 202430.8730.8730.7330.7330.73400
25 Mar 202430.9530.9630.8230.8230.82400
22 Mar 202430.7930.8730.7630.7630.767,000
21 Mar 202431.1231.1231.1131.1131.111,000
20 Mar 202430.2830.7130.2030.7130.713,000
19 Mar 202430.0530.2530.0530.2430.241,000
18 Mar 202430.0830.1230.0530.0530.052,200
15 Mar 202430.2130.2430.1630.2030.202,600
14 Mar 202430.1430.2430.0930.1730.174,200
13 Mar 202430.6730.6830.6430.6430.641,400
12 Mar 202430.4730.5930.4630.5930.594,400
11 Mar 202430.4630.5830.4030.5730.571,600
08 Mar 202430.9330.9630.7330.7930.79600
07 Mar 202430.8831.0030.8630.9530.952,600
06 Mar 202430.6130.7730.6130.6230.622,600
05 Mar 202430.5430.5830.2530.4230.428,300
04 Mar 202430.6630.6630.4430.4430.441,100
01 Mar 202430.3630.3630.3530.3530.351,000
29 Feb 202430.1630.1630.1630.1630.16100
28 Feb 202429.8729.8729.8429.8429.84600
27 Feb 202430.0930.0930.0030.0630.06500
26 Feb 202429.8629.8729.8229.8629.86900
23 Feb 202429.5429.8229.5429.7329.734,700
22 Feb 202429.4829.7929.3729.7229.7210,200
21 Feb 202429.3529.3629.2829.2829.28700
20 Feb 202429.3429.3629.3429.3629.36400
16 Feb 202430.1230.1229.7729.7729.773,900
15 Feb 202429.9330.4029.9330.3730.372,100
14 Feb 202429.3229.6329.3229.6329.635,100
13 Feb 202429.3729.3928.9828.9828.987,700
12 Feb 202429.9630.0329.9629.9729.971,400
09 Feb 202429.2829.5329.2329.4829.482,200
08 Feb 202429.0829.2129.0829.2129.212,000
07 Feb 202428.8229.0428.8229.0429.041,800
06 Feb 202428.7528.9328.7528.9328.93800
05 Feb 202428.6028.8528.5528.8528.857,500
02 Feb 202429.1729.1729.1129.1129.11200
01 Feb 202428.9829.2928.9029.2129.214,000
31 Jan 202429.4529.5429.0729.0729.073,800
30 Jan 202429.6329.7329.5929.6829.685,100
29 Jan 202429.2929.6029.2929.5829.58500
26 Jan 202429.3529.3529.2529.2629.262,700
25 Jan 202429.1429.1429.1429.1429.14100
24 Jan 202429.2629.3828.9128.9128.917,600
23 Jan 202429.0329.1529.0329.1529.153,900
22 Jan 202429.3629.3629.3629.3629.36200
19 Jan 202428.4328.8328.4328.8328.83300
18 Jan 202428.1928.4728.1928.4728.472,900
17 Jan 202428.0128.0427.9428.0428.044,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...