Quantcast

Historical Stock Prices

(ETF)
SMDD 
$7.984
*  
0.046
0.57%
Get SMDD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading SMDD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 8.03 8.1199 7.97 7.984 5,996
04/17/2019 7.9 8.0521 7.9 8.03 4,879
04/16/2019 7.8543 7.88 7.8543 7.8648 1,325
04/15/2019 7.85 7.8797 7.85 7.8797 689
04/12/2019 7.9 7.95 7.82 7.8408 6,490
04/11/2019 8.01 8.08 8.01 8.0197 4,059
04/10/2019 8.24 8.24 8.0929 8.0929 1,031
04/09/2019 8.18 8.3448 8.18 8.3448 3,705
04/08/2019 8.12 8.16 8.0476 8.0476 1,405
04/05/2019 8.1562 8.1562 8.0588 8.0588 5,459
04/04/2019 8.24 8.31 8.23 8.2363 3,480
04/03/2019 8.2527 8.3387 8.25 8.3387 3,314
04/02/2019 8.4968 8.4968 8.46 8.4738 567
04/01/2019 8.55 8.62 8.37 8.37 22,032
03/29/2019 8.69 8.7389 8.65 8.7389 1,961
03/28/2019 9.02 9.07 8.81 8.81 3,841
03/27/2019 9.049 9.1499 8.99 9.0536 3,094
03/26/2019 9.11 9.2221 9.01 9.0505 13,807
03/25/2019 9.41 9.5045 9.23 9.3023 12,125
03/22/2019 8.8 9.3364 8.8 9.3364 6,253
03/21/2019 8.74 8.74 8.56 8.6283 3,785
03/20/2019 8.92 8.974 8.77 8.974 1,540
03/19/2019 8.6162 8.8499 8.6162 8.7939 2,789
03/18/2019 8.62 8.74 8.6 8.6515 4,623
03/15/2019 8.73 8.87 8.69 8.83 4,510
03/14/2019 8.8 8.97 8.8 8.8768 10,440
03/13/2019 8.82 8.86 8.73 8.8347 4,637
03/12/2019 8.9743 9.0162 8.9118 8.9654 4,850
03/11/2019 9.31 9.31 8.9974 8.9974 4,920
03/08/2019 9.48 9.49 9.3558 9.3558 7,974
03/07/2019 9.1 9.289 9.1 9.2678 15,758
03/06/2019 8.8249 9.0393 8.8249 9.0393 6,794
03/05/2019 8.6499 8.6753 8.6401 8.6753 393
03/04/2019 8.42 8.74 8.42 8.5951 1,753
03/01/2019 8.4588 8.586 8.41 8.4399 3,908
02/28/2019 8.6287 8.6424 8.56 8.6424 1,715
02/27/2019 8.67 8.67 8.53 8.5501 727
02/26/2019 8.38 8.559 8.38 8.559 3,091
02/25/2019 8.26 8.3638 8.21 8.3638 3,174
02/22/2019 8.5 8.5 8.3509 8.3509 2,215
02/21/2019 8.56 8.56 8.5485 8.5485 507
02/20/2019 8.5725 8.5725 8.4693 8.4749 3,761
02/19/2019 8.74 8.74 8.5125 8.5731 4,340
02/15/2019 8.75 8.75 8.62 8.62 6,048
02/14/2019 8.9 8.97 8.84 8.9271 1,309
02/13/2019 8.93 8.9749 8.87 8.9155 3,786
02/12/2019 9.18 9.18 9 9.0417 2,380
02/11/2019 9.41 9.42 9.33 9.33 2,880
02/08/2019 9.65 9.75 9.53 9.53 5,146
02/07/2019 9.46 9.68 9.45 9.5034 4,941
02/06/2019 9.4 9.43 9.347 9.3597 2,794
02/05/2019 9.45 9.45 9.31 9.34 4,721
02/04/2019 9.72 9.72 9.45 9.45 5,516
02/01/2019 9.68 9.7901 9.68 9.6951 1,074
01/31/2019 10.0136 10.0136 9.76 9.7815 2,157
01/30/2019 10.23 10.23 9.8146 9.9371 11,223
01/29/2019 10.06 10.0933 10.06 10.0933 649
01/28/2019 10.33 10.33 10.0894 10.1263 6,338
01/25/2019 10.02 10.0665 10.02 10.0665 1,478
01/24/2019 10.47 10.4848 10.3943 10.3943 957
01/23/2019 10.49 10.68 10.4473 10.6326 2,065
01/22/2019 10.25 10.66 10.25 10.56 5,422
01/18/2019 10.41 10.41 10.1035 10.11 3,652
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio