Advertisement
U.S. markets close in 25 minutes

AlphaMark Actively Managed Small Cap ETF (SMCP)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
31.46+0.12 (+0.37%)
As of 10:32AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202431.4631.4631.4631.4631.46486
Mar 27, 202431.0431.3431.0431.3431.34500
Mar 26, 202430.8730.8730.7330.7330.73400
Mar 25, 202430.9530.9630.8230.8230.82400
Mar 22, 202430.7930.8730.7630.7630.767,000
Mar 21, 202431.1231.1231.1131.1131.111,000
Mar 20, 202430.2830.7130.2030.7130.713,000
Mar 19, 202430.0530.2530.0530.2430.241,000
Mar 18, 202430.0830.1230.0530.0530.052,200
Mar 15, 202430.2130.2430.1630.2030.202,600
Mar 14, 202430.1430.2430.0930.1730.174,200
Mar 13, 202430.6730.6830.6430.6430.641,400
Mar 12, 202430.4730.5930.4630.5930.594,400
Mar 11, 202430.4630.5830.4030.5730.571,600
Mar 08, 202430.9330.9630.7330.7930.79600
Mar 07, 202430.8831.0030.8630.9530.952,600
Mar 06, 202430.6130.7730.6130.6230.622,600
Mar 05, 202430.5430.5830.2530.4230.428,300
Mar 04, 202430.6630.6630.4430.4430.441,100
Mar 01, 202430.3630.3630.3530.3530.351,000
Feb 29, 202430.1630.1630.1630.1630.16100
Feb 28, 202429.8729.8729.8429.8429.84600
Feb 27, 202430.0930.0930.0030.0630.06500
Feb 26, 202429.8629.8729.8229.8629.86900
Feb 23, 202429.5429.8229.5429.7329.734,700
Feb 22, 202429.4829.7929.3729.7229.7210,200
Feb 21, 202429.3529.3629.2829.2829.28700
Feb 20, 202429.3429.3629.3429.3629.36400
Feb 16, 202430.1230.1229.7729.7729.773,900
Feb 15, 202429.9330.4029.9330.3730.372,100
Feb 14, 202429.3229.6329.3229.6329.635,100
Feb 13, 202429.3729.3928.9828.9828.987,700
Feb 12, 202429.9630.0329.9629.9729.971,400
Feb 09, 202429.2829.5329.2329.4829.482,200
Feb 08, 202429.0829.2129.0829.2129.212,000
Feb 07, 202428.8229.0428.8229.0429.041,800
Feb 06, 202428.7528.9328.7528.9328.93800
Feb 05, 202428.6028.8528.5528.8528.857,500
Feb 02, 202429.1729.1729.1129.1129.11200
Feb 01, 202428.9829.2928.9029.2129.214,000
Jan 31, 202429.4529.5429.0729.0729.073,800
Jan 30, 202429.6329.7329.5929.6829.685,100
Jan 29, 202429.2929.6029.2929.5829.58500
Jan 26, 202429.3529.3529.2529.2629.262,700
Jan 25, 202429.1429.1429.1429.1429.14100
Jan 24, 202429.2629.3828.9128.9128.917,600
Jan 23, 202429.0329.1529.0329.1529.153,900
Jan 22, 202429.3629.3629.3629.3629.36200
Jan 19, 202428.4328.8328.4328.8328.83300
Jan 18, 202428.1928.4728.1928.4728.472,900
Jan 17, 202428.0128.0427.9428.0428.044,400
Jan 16, 202428.2928.2928.1028.1028.10500
Jan 12, 202428.3828.4428.3828.4428.44800
Jan 11, 202428.3128.3728.3128.3528.35700
Jan 10, 202428.7028.7028.3328.4928.491,300
Jan 09, 202428.5128.5128.4828.4828.48900
Jan 08, 202428.7828.7828.7828.7828.78100
Jan 05, 202428.3928.3928.3928.3928.39100
Jan 04, 202428.4128.4128.4128.4128.41100
Jan 03, 202428.6128.7728.3928.3928.399,500
Jan 02, 202429.1029.1028.9228.9228.921,000
Dec 29, 202329.4629.4629.1229.1229.127,300
Dec 28, 202329.4929.5029.4929.5029.50600
Dec 27, 202329.6329.7929.5329.5629.562,900
Dec 26, 202329.4629.6329.4629.6329.63300
Dec 26, 20230.233 Dividend
Dec 22, 202329.5729.6129.4529.4529.222,500
Dec 21, 202329.2129.3129.1029.3129.073,000
Dec 20, 202329.5929.6029.0129.0128.784,900
Dec 19, 202329.2629.3329.2629.3229.081,400
Dec 18, 202328.8628.8628.8228.8428.612,400
Dec 15, 202329.4029.4028.7128.8528.622,900
Dec 14, 202328.9129.0328.7029.0328.801,300
Dec 13, 202326.9528.0126.8728.0127.797,300
Dec 12, 202327.0627.0627.0227.0226.81400
Dec 11, 202327.1927.2427.1927.2427.021,700
Dec 08, 202327.2227.2427.0927.1926.982,600
Dec 07, 202326.8526.9626.8326.9626.741,000
Dec 06, 202327.2127.2126.6326.6326.42800
Dec 05, 202326.8426.8726.6726.7326.522,800
Dec 04, 202327.0227.1527.0227.1526.93400
Dec 01, 202326.4126.8926.3826.8926.683,300
Nov 30, 202326.1026.1026.0526.0525.84400
Nov 29, 202325.9925.9925.9625.9625.769,600
Nov 28, 202325.7125.7325.7125.7325.53300
Nov 27, 202325.8425.8625.8125.8625.662,700
Nov 24, 202325.9125.9125.9125.9125.70100
Nov 22, 202325.8225.8225.8225.8225.62100
Nov 21, 202325.7325.7725.6925.6925.481,700
Nov 20, 202325.9926.0225.9926.0225.81400
Nov 17, 202325.9825.9825.9825.9825.78100
Nov 16, 202325.6125.6125.6125.6125.41100
Nov 15, 202326.0226.0226.0226.0225.81100
Nov 14, 202325.9625.9625.9125.9525.748,700
Nov 13, 202324.4624.6324.4624.5924.39400
Nov 10, 202324.5524.5524.5524.5524.35-
Nov 09, 202324.4524.4924.2624.2624.072,000
Nov 08, 202324.4524.4524.4524.4524.25100
Nov 07, 202324.7624.7624.6924.7124.511,400
Nov 06, 202325.0325.0325.0325.0324.831,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...