Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Intech S&P Small-Mid Cap Diversified Alpha ETF SMDX

Full chart Compare
Set alert

Price alert · SMDX

All alert types
26.19 USD -0.05 (-0.17%)

Regular-session close

26.19 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

26.19 Day range 26.19
21.43 52-week range 27.71
YTD
+14.55%
1 year
+18.27%

SMDX price history

SMDX daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202626.1826.1826.1826.18-0.05-0.19%100
Nov 12, 202626.2326.2326.2326.23-0.34-1.28%1,000
Nov 11, 202626.5726.5726.5726.57+0.26+0.99%100
Nov 10, 202626.3126.3126.2526.31-0.04-0.15%800
Nov 9, 202626.3526.3526.3526.35+0.89+3.50%100
Nov 6, 202625.4625.4625.4625.46+0.09+0.35%100
Nov 5, 202625.3725.3725.3725.37-1.17-4.41%200
Nov 4, 202626.4826.5426.4826.54+0.08+0.30%2,800
Nov 3, 202626.4626.4626.4626.46+0.12+0.46%100
Nov 2, 202626.4326.4326.3426.34+0.22+0.84%100
Oct 30, 202626.1226.1226.1226.12-0.39-1.47%100
Oct 29, 202626.5126.5126.5126.51+0.33+1.26%100
Oct 28, 202626.1926.1926.1826.18+0.10+0.38%100
Oct 27, 202626.0826.0826.0826.08+0.17+0.66%100
Oct 26, 202625.9125.9125.9125.91+0.23+0.90%100
Oct 23, 202625.6825.6825.6825.68-0.15-0.58%100
Oct 22, 202625.8325.8325.8325.83-0.19-0.73%100
Oct 21, 202626.0226.0226.0226.02+0.11+0.42%100
Oct 20, 202625.9125.9125.9125.91+0.23+0.90%100
Oct 19, 202625.6825.6825.6825.68+0.03+0.12%100
Oct 16, 202625.6525.6525.6525.65-0.29-1.12%100
Oct 15, 202625.9425.9425.9425.94+0.34+1.33%200
Oct 14, 202625.6325.6325.6025.60-0.32-1.23%100
Oct 13, 202625.9225.9225.9225.92+0.04+0.15%100
Oct 12, 202625.8825.8825.8825.88-0.05-0.19%100
Oct 9, 202625.9325.9325.9325.93+0.10+0.39%100
Oct 8, 202625.8325.8325.8325.83+0.08+0.31%100
Oct 7, 202625.7525.7525.7525.75-0.37-1.42%100
Oct 6, 202626.1226.1226.1226.12+0.05+0.19%100
Oct 5, 202626.0726.0726.0726.07+0.12+0.46%100
Oct 2, 202625.9525.9525.9525.95+0.30+1.17%100
Oct 1, 202625.6525.6525.6525.65+0.20+0.79%100
Sep 30, 202625.4525.4525.4525.45-0.04-0.16%100
Sep 29, 202625.5325.5325.4625.49-0.03-0.12%2,000
Sep 28, 202625.5225.5225.5225.52-0.18-0.70%100
Sep 25, 202625.7025.7025.7025.70+0.10+0.39%100
Sep 24, 202625.6025.6025.6025.60-0.08-0.31%100
Sep 23, 202625.6825.6825.6825.68-0.24-0.93%100
Sep 22, 202625.9225.9225.9225.92+0.06+0.23%100
Sep 21, 202625.9125.9125.8625.86+0.08+0.31%500
Sep 18, 202625.7825.7825.7825.78-0.08-0.31%100
Sep 17, 202625.8625.8625.8625.86+0.09+0.35%100
Sep 16, 202625.7725.7725.7725.77-0.05-0.19%100
Sep 15, 202625.8225.8225.8225.82-0.14-0.54%100
Sep 14, 202625.9625.9625.9625.96-0.25-0.95%100
Sep 11, 202626.2126.2126.2126.21+0.22+0.85%100
Sep 10, 202625.9925.9925.9925.99-0.24-0.91%100
Sep 9, 202626.2326.2326.2326.23-0.26-0.98%100
Sep 8, 202626.4926.4926.4926.49-0.20-0.75%100
Sep 4, 202626.6926.6926.6926.69+0.11+0.41%100
Sep 3, 202626.5826.5826.5826.58+0.18+0.68%100
Sep 2, 202626.4026.4026.4026.40+0.22+0.84%100
Sep 1, 202626.1826.1826.1826.18-0.25-0.95%100
Aug 31, 202626.4326.4326.4326.43-0.16-0.60%100
Aug 28, 202626.9926.9926.5926.59-0.24-0.89%1,500
Aug 27, 202626.8326.8326.8326.83-0.01-0.04%100
Aug 26, 202626.8426.8426.8426.84+0.11+0.41%100
Aug 25, 202626.6826.7326.6826.730.000.00%300
Aug 24, 202626.7326.7326.7326.73-0.19-0.71%100
Aug 21, 202626.9226.9226.9226.92+0.15+0.56%100
Aug 20, 202626.7726.7726.7726.77-0.30-1.11%100
Aug 19, 202627.0727.0727.0727.07-0.14-0.51%100
Aug 18, 202627.2127.2127.2127.21-0.48-1.73%100
Aug 17, 202627.6727.7127.6727.69-0.02-0.07%1,000
Aug 14, 202627.6627.7127.6627.71+0.14+0.51%200

65 days, newest first. Daily bars as drawn on the SMDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.