Skip to main content

Hilton Small-MidCap Opportunity ETF (NQ: SMCO )

24.76 -0.10 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 24.84 24.86 24.76 24.76 853 -0.10(-0.41%)
Oct 31, 2024 24.86 24.86 24.86 24.86 158 -0.30(-1.20%)
Oct 30, 2024 25.37 25.50 25.16 25.16 2,227 -0.13(-0.50%)
Oct 29, 2024 25.26 25.33 25.24 25.28 1,370 -0.05(-0.21%)
Oct 28, 2024 25.34 25.37 25.32 25.34 3,166 +0.23(+0.91%)
Oct 25, 2024 25.39 25.39 25.11 25.11 5,873 -0.01(-0.04%)
Oct 24, 2024 25.22 25.22 25.03 25.12 3,420 +0.15(+0.59%)
Oct 23, 2024 25.08 25.08 24.91 24.97 2,208 -0.08(-0.30%)
Oct 22, 2024 25.04 25.07 25.03 25.05 1,885 -0.17(-0.66%)
Oct 21, 2024 25.30 25.31 25.21 25.21 2,613 -0.25(-0.97%)
Oct 18, 2024 25.38 25.46 25.38 25.46 2,419 +0.07(+0.27%)
Oct 17, 2024 25.40 25.42 25.39 25.39 448 +0.04(+0.15%)
Oct 16, 2024 25.41 25.42 25.34 25.36 2,456 +0.19(+0.76%)
Oct 15, 2024 25.30 25.38 25.16 25.16 1,015 -0.21(-0.83%)
Oct 14, 2024 25.29 25.41 25.29 25.38 4,302 +0.18(+0.71%)
Oct 11, 2024 24.94 25.20 24.94 25.20 1,530 +0.37(+1.50%)
Oct 10, 2024 24.70 24.83 24.70 24.82 5,498 -0.11(-0.43%)
Oct 09, 2024 24.93 24.94 24.86 24.93 3,914 +0.17(+0.69%)
Oct 08, 2024 24.75 24.83 24.72 24.76 3,329 +0.09(+0.36%)
Oct 07, 2024 25.05 25.05 24.59 24.67 7,005 -0.19(-0.75%)
Oct 04, 2024 24.82 24.86 24.82 24.86 188 +0.27(+1.09%)
Oct 03, 2024 24.64 24.64 24.59 24.59 2,921 -0.05(-0.20%)
Oct 02, 2024 24.64 24.64 24.60 24.64 2,865 +0.04(+0.14%)
Oct 01, 2024 24.59 24.65 24.59 24.60 783 -0.30(-1.20%)
Sep 30, 2024 24.87 24.90 24.77 24.90 2,734 +0.08(+0.32%)
Sep 27, 2024 24.88 24.88 24.79 24.82 182,005 +0.05(+0.22%)
Sep 26, 2024 24.86 24.86 24.77 24.77 291 +0.12(+0.47%)
Sep 25, 2024 24.65 24.65 24.65 24.65 75 -0.21(-0.84%)
Sep 24, 2024 24.86 24.90 24.85 24.86 6,028 +0.04(+0.17%)
Sep 23, 2024 24.71 24.87 24.71 24.82 1,075 +0.15(+0.62%)
Sep 20, 2024 24.62 24.70 24.62 24.66 413 -0.13(-0.54%)
Sep 19, 2024 24.76 24.83 24.66 24.80 15,390 +0.49(+2.01%)
Sep 18, 2024 24.34 24.36 24.31 24.31 2,778 +0.01(+0.03%)
Sep 17, 2024 24.32 24.49 24.30 24.30 1,297 +0.01(+0.05%)
Sep 16, 2024 24.19 24.32 24.19 24.29 413,688 +0.14(+0.57%)
Sep 13, 2024 24.06 24.19 24.06 24.15 318 +0.36(+1.50%)
Sep 12, 2024 23.64 23.83 23.64 23.80 1,042 +0.15(+0.64%)
Sep 11, 2024 23.29 23.64 23.29 23.64 607 +0.19(+0.83%)
Sep 10, 2024 23.28 23.45 23.25 23.45 1,990 +0.07(+0.30%)
Sep 09, 2024 23.45 23.45 23.38 23.38 1,935 +0.14(+0.61%)
Sep 06, 2024 23.27 23.27 23.24 23.24 1,049 -0.38(-1.60%)
Sep 05, 2024 23.61 23.66 23.61 23.62 626 -0.04(-0.18%)
Sep 04, 2024 23.78 23.78 23.66 23.66 1,765 -1.19(-4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.