Hilton Small-Midcap Opportunity ETF SMCO
28.43 USD -0.06 (-0.23%)
Regular-session close
28.43 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
28.22 Day range 28.43
25.45 52-week range 31.00
- YTD
- +6.06%
- 1 year
- +8.12%
SMCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.42 | 28.42 | 28.22 | 28.42 | -0.03 | -0.11% | 6,781 |
| Nov 12, 2026 | 28.62 | 28.65 | 28.44 | 28.45 | -0.25 | -0.87% | 9,200 |
| Nov 11, 2026 | 28.60 | 28.75 | 28.60 | 28.70 | +0.18 | +0.63% | 5,500 |
| Nov 10, 2026 | 28.36 | 28.54 | 28.31 | 28.52 | -0.06 | -0.21% | 11,500 |
| Nov 9, 2026 | 28.13 | 28.66 | 28.13 | 28.58 | +0.83 | +2.99% | 6,500 |
| Nov 6, 2026 | 28.30 | 28.52 | 27.64 | 27.75 | +0.06 | +0.22% | 24,700 |
| Nov 5, 2026 | 28.37 | 28.37 | 27.63 | 27.69 | -1.04 | -3.62% | 15,800 |
| Nov 4, 2026 | 28.65 | 28.73 | 28.42 | 28.73 | +0.25 | +0.88% | 9,300 |
| Nov 3, 2026 | 28.73 | 28.73 | 28.48 | 28.48 | +0.06 | +0.21% | 1,700 |
| Nov 2, 2026 | 28.49 | 28.61 | 28.42 | 28.42 | +0.20 | +0.71% | 3,700 |
| Oct 30, 2026 | 28.36 | 28.36 | 28.16 | 28.22 | -0.39 | -1.36% | 3,700 |
| Oct 29, 2026 | 28.43 | 28.64 | 28.43 | 28.61 | +0.35 | +1.24% | 2,700 |
| Oct 28, 2026 | 28.27 | 28.27 | 28.18 | 28.26 | +0.05 | +0.18% | 12,900 |
| Oct 27, 2026 | 28.11 | 28.22 | 28.08 | 28.21 | +0.11 | +0.39% | 64,900 |
| Oct 26, 2026 | 27.91 | 28.17 | 27.91 | 28.10 | +0.20 | +0.72% | 6,400 |
| Oct 23, 2026 | 27.79 | 27.94 | 27.79 | 27.90 | -0.09 | -0.32% | 10,600 |
| Oct 22, 2026 | 27.82 | 28.03 | 27.72 | 27.99 | +0.08 | +0.29% | 374,500 |
| Oct 21, 2026 | 27.93 | 28.01 | 27.91 | 27.91 | +0.06 | +0.22% | 17,400 |
| Oct 20, 2026 | 27.68 | 27.87 | 27.68 | 27.85 | +0.23 | +0.83% | 8,500 |
| Oct 19, 2026 | 27.77 | 27.79 | 27.61 | 27.62 | -0.10 | -0.36% | 12,900 |
| Oct 16, 2026 | 27.91 | 27.91 | 27.61 | 27.72 | -0.20 | -0.72% | 9,400 |
| Oct 15, 2026 | 27.67 | 27.95 | 27.67 | 27.92 | +0.28 | +1.01% | 33,400 |
| Oct 14, 2026 | 27.93 | 27.93 | 27.57 | 27.64 | -0.44 | -1.57% | 8,600 |
| Oct 13, 2026 | 28.23 | 28.23 | 27.91 | 28.08 | 0.00 | 0.00% | 15,000 |
| Oct 12, 2026 | 28.11 | 28.16 | 28.06 | 28.08 | -0.10 | -0.35% | 6,300 |
| Oct 9, 2026 | 28.01 | 28.23 | 28.01 | 28.18 | +0.17 | +0.61% | 3,200 |
| Oct 8, 2026 | 27.93 | 28.02 | 27.88 | 28.01 | +0.08 | +0.29% | 3,000 |
| Oct 7, 2026 | 28.18 | 28.18 | 27.86 | 27.93 | -0.38 | -1.34% | 7,400 |
| Oct 6, 2026 | 28.32 | 28.37 | 28.22 | 28.31 | +0.21 | +0.75% | 15,500 |
| Oct 5, 2026 | 27.86 | 28.18 | 27.79 | 28.10 | +0.15 | +0.54% | 2,600 |
| Oct 2, 2026 | 28.00 | 28.04 | 27.95 | 27.95 | +0.30 | +1.08% | 6,100 |
| Oct 1, 2026 | 27.36 | 27.71 | 27.36 | 27.65 | +0.20 | +0.73% | 15,000 |
| Sep 30, 2026 | 27.58 | 27.59 | 27.43 | 27.45 | -0.13 | -0.47% | 10,400 |
| Sep 29, 2026 | 27.55 | 27.60 | 27.36 | 27.58 | -0.01 | -0.04% | 6,500 |
| Sep 28, 2026 | 27.70 | 27.70 | 27.48 | 27.59 | -0.12 | -0.43% | 42,100 |
| Sep 25, 2026 | 27.77 | 27.82 | 27.63 | 27.71 | +0.01 | +0.04% | 22,000 |
| Sep 24, 2026 | 27.76 | 27.79 | 27.64 | 27.70 | -0.19 | -0.68% | 13,500 |
| Sep 23, 2026 | 27.95 | 28.08 | 27.89 | 27.89 | -0.18 | -0.64% | 5,500 |
| Sep 22, 2026 | 28.16 | 28.16 | 28.05 | 28.07 | -0.03 | -0.11% | 5,800 |
| Sep 21, 2026 | 28.10 | 28.17 | 28.05 | 28.10 | +0.10 | +0.36% | 33,600 |
| Sep 18, 2026 | 28.07 | 28.07 | 27.94 | 28.00 | -0.13 | -0.46% | 5,800 |
| Sep 17, 2026 | 28.31 | 28.31 | 28.13 | 28.13 | +0.12 | +0.43% | 6,100 |
| Sep 16, 2026 | 28.24 | 28.34 | 27.92 | 28.01 | -0.12 | -0.43% | 26,500 |
| Sep 15, 2026 | 28.14 | 28.32 | 28.12 | 28.13 | -0.10 | -0.35% | 23,800 |
| Sep 14, 2026 | 28.22 | 28.33 | 28.18 | 28.23 | -0.16 | -0.56% | 100,000 |
| Sep 11, 2026 | 28.21 | 28.44 | 28.21 | 28.39 | +0.17 | +0.60% | 15,100 |
| Sep 10, 2026 | 27.92 | 28.30 | 27.92 | 28.22 | -0.12 | -0.42% | 26,500 |
| Sep 9, 2026 | 28.53 | 28.53 | 28.34 | 28.34 | -0.34 | -1.19% | 5,900 |
| Sep 8, 2026 | 28.77 | 28.86 | 28.68 | 28.68 | -0.21 | -0.73% | 15,500 |
| Sep 4, 2026 | 29.44 | 29.44 | 28.79 | 28.89 | +0.04 | +0.14% | 25,400 |
| Sep 3, 2026 | 28.92 | 28.92 | 28.63 | 28.85 | +0.05 | +0.17% | 14,000 |
| Sep 2, 2026 | 28.65 | 28.85 | 28.65 | 28.80 | +0.18 | +0.63% | 19,400 |
| Sep 1, 2026 | 28.76 | 28.82 | 28.62 | 28.62 | -0.30 | -1.04% | 21,700 |
| Aug 31, 2026 | 28.86 | 28.94 | 28.83 | 28.92 | -0.08 | -0.28% | 12,700 |
| Aug 28, 2026 | 29.31 | 29.31 | 28.99 | 29.00 | -0.28 | -0.96% | 14,600 |
| Aug 27, 2026 | 29.43 | 29.43 | 29.24 | 29.28 | -0.23 | -0.78% | 18,400 |
| Aug 26, 2026 | 29.45 | 29.57 | 29.45 | 29.51 | +0.07 | +0.24% | 2,700 |
| Aug 25, 2026 | 29.50 | 29.52 | 29.42 | 29.44 | -0.16 | -0.54% | 3,700 |
| Aug 24, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | -0.22 | -0.74% | 14,500 |
| Aug 21, 2026 | 29.87 | 29.88 | 29.75 | 29.82 | -0.01 | -0.03% | 8,200 |
| Aug 20, 2026 | 29.95 | 30.05 | 29.80 | 29.83 | -0.25 | -0.83% | 35,400 |
| Aug 19, 2026 | 30.35 | 30.35 | 30.07 | 30.08 | -0.16 | -0.53% | 11,000 |
| Aug 18, 2026 | 30.54 | 30.56 | 30.24 | 30.24 | -0.55 | -1.79% | 11,800 |
| Aug 17, 2026 | 30.84 | 30.89 | 30.79 | 30.79 | -0.11 | -0.36% | 10,300 |
| Aug 14, 2026 | 30.94 | 30.99 | 30.88 | 30.90 | +0.01 | +0.03% | 9,700 |
65 days, newest first. Daily bars as drawn on the SMCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.