Hilton Small-MidCap Opportunity ETF (NQ: SMCO )

23.59 +0.01 (+0.03%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 23.53 23.59 23.40 23.59 2,398 +0.01(+0.03%)
Jul 03, 2024 23.53 23.63 23.53 23.58 933 +0.06(+0.27%)
Jul 02, 2024 23.44 23.52 23.44 23.52 1,293 +0.09(+0.41%)
Jul 01, 2024 23.43 23.47 23.42 23.43 445 -0.28(-1.17%)
Jun 28, 2024 23.78 23.84 23.67 23.70 6,805 +0.07(+0.28%)
Jun 27, 2024 23.54 23.65 23.54 23.63 1,317 +0.08(+0.36%)
Jun 26, 2024 23.51 23.59 23.45 23.55 2,322 -0.05(-0.20%)
Jun 25, 2024 23.63 23.63 23.53 23.60 465 -0.08(-0.36%)
Jun 24, 2024 23.75 23.83 23.68 23.68 2,808 +0.09(+0.39%)
Jun 21, 2024 23.36 23.59 23.36 23.59 2,370 +0.06(+0.27%)
Jun 20, 2024 23.68 23.68 23.53 23.53 1,933 -0.07(-0.31%)
Jun 18, 2024 23.63 23.64 23.57 23.60 1,102 +0.02(+0.08%)
Jun 17, 2024 23.39 23.60 23.29 23.58 3,900 +0.22(+0.92%)
Jun 14, 2024 23.27 23.39 23.27 23.36 844 -0.33(-1.41%)
Jun 13, 2024 23.66 23.74 23.65 23.70 5,478 -0.25(-1.05%)
Jun 12, 2024 24.01 24.01 23.82 23.95 476 +0.39(+1.65%)
Jun 11, 2024 23.47 23.60 23.47 23.56 2,612 -0.09(-0.38%)
Jun 10, 2024 23.37 23.65 23.37 23.65 594 +0.17(+0.70%)
Jun 07, 2024 23.53 23.57 23.48 23.48 2,559 -0.27(-1.12%)
Jun 06, 2024 23.85 23.85 23.68 23.75 1,003 -0.05(-0.21%)
Jun 05, 2024 23.64 23.80 23.64 23.80 2,010 +0.29(+1.25%)
Jun 04, 2024 23.71 23.71 23.51 23.51 2,552 -0.17(-0.71%)
Jun 03, 2024 23.76 23.76 23.67 23.67 1,432 -0.24(-0.98%)
May 31, 2024 23.78 23.91 23.59 23.91 981 +0.22(+0.91%)
May 30, 2024 23.69 23.73 23.69 23.69 602 +0.26(+1.11%)
May 29, 2024 23.90 23.90 23.41 23.44 3,181 -0.25(-1.07%)
May 28, 2024 23.81 23.83 23.67 23.69 1,011 -0.14(-0.59%)
May 24, 2024 23.70 23.85 23.70 23.83 4,214 +0.37(+1.58%)
May 23, 2024 23.67 23.67 23.45 23.46 8,898 -0.12(-0.50%)
May 22, 2024 23.69 23.69 23.48 23.58 760 -0.07(-0.29%)
May 21, 2024 23.63 23.66 23.58 23.65 641 +0.00(+0.00%)
May 20, 2024 23.68 23.78 23.65 23.65 4,883 +0.03(+0.11%)
May 17, 2024 23.60 23.62 23.60 23.62 1,394 +0.00(+0.00%)
May 16, 2024 23.68 23.80 23.62 23.62 4,423 -0.18(-0.76%)
May 15, 2024 23.72 23.80 23.59 23.80 1,699 +0.28(+1.19%)
May 14, 2024 23.45 23.54 23.45 23.52 1,628 +0.17(+0.75%)
May 13, 2024 23.55 23.55 23.35 23.35 906 -0.16(-0.68%)
May 10, 2024 23.51 23.56 23.48 23.50 1,887 +0.05(+0.22%)
May 09, 2024 23.36 23.45 23.36 23.45 3,083 +0.29(+1.24%)
May 08, 2024 23.14 23.18 23.08 23.17 1,080 +0.02(+0.11%)
May 07, 2024 23.23 23.27 23.14 23.14 2,600 +0.01(+0.03%)
May 06, 2024 23.07 23.16 23.07 23.14 1,328 +0.25(+1.08%)
May 03, 2024 22.97 22.97 22.83 22.89 1,317 +0.33(+1.47%)
May 02, 2024 22.48 22.58 22.29 22.56 900 +0.23(+1.05%)
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.