Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (SMCX)
ETF (SMCX) Historical

SMCX ETF

322.30

-0.05 (-0.02%)

Last Updated: 05:04:09

Delayed by 15 minutes

SMCX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	322.35	1.65	0.51%	318.95	322.35	318.95	15
Mar 06 2025	320.70	-0.05	-0.02%	321.05	321.05	320.70	58
Mar 05 2025	320.75	7.15	2.28%	321.65	322.55	320.75	92
Mar 04 2025	313.60	-11.30	-3.48%	319.30	319.30	313.60	231
Mar 03 2025	324.90	3.40	1.06%	323.00	324.90	323.00	5
Feb 28 2025	321.50	-1.60	-0.50%	323.45	323.45	319.10	227
Feb 27 2025	323.10	-2.60	-0.80%	323.65	324.60	323.10	104
Feb 26 2025	325.70	1.30	0.40%	326.40	326.40	325.70	108
Feb 25 2025	324.40	-0.60	-0.18%	325.55	325.55	324.40	15
Feb 24 2025	325.00	0.55	0.17%	325.00	325.00	325.00	9
Feb 21 2025	324.45	1.20	0.37%	326.55	326.55	324.40	32
Feb 20 2025	323.25	-0.45	-0.14%	325.15	325.90	322.85	188
Feb 19 2025	323.70	-4.00	-1.22%	328.00	328.00	323.05	289
Feb 18 2025	327.70	0.65	0.20%	326.00	327.70	326.00	305
Feb 17 2025	327.05	0.65	0.20%	326.25	327.05	326.25	73
Feb 14 2025	326.40	2.80	0.87%	325.15	326.40	324.25	171
Feb 13 2025	323.60	2.40	0.75%	323.60	324.65	322.55	54
Feb 12 2025	321.20	-0.25	-0.08%	323.25	323.75	321.20	76
Feb 11 2025	321.45	0.95	0.30%	320.90	322.60	320.90	66
Feb 10 2025	320.50	0.00	0.00%	320.50	320.50	320.50	0
Feb 07 2025	320.50	0.00	0.00%	320.50	320.50	320.50	0
Feb 06 2025	320.50	3.65	1.15%	319.40	320.50	319.40	57
Feb 05 2025	316.85	0.00	0.00%	316.85	316.85	316.85	0
Feb 04 2025	316.85	2.50	0.80%	313.00	316.85	313.00	70
Feb 03 2025	314.35	-4.20	-1.32%	315.50	315.50	314.35	3
Jan 31 2025	318.55	-0.25	-0.08%	318.00	318.55	318.00	35
Jan 30 2025	318.80	4.00	1.27%	318.65	318.80	318.65	21
Jan 29 2025	314.80	0.60	0.19%	315.40	315.40	314.80	26
Jan 28 2025	314.20	1.35	0.43%	314.25	314.80	313.40	1,169
Jan 27 2025	312.85	0.45	0.14%	311.15	313.65	310.10	488
Jan 24 2025	312.40	1.40	0.45%	314.05	314.05	312.40	24
Jan 23 2025	311.00	-0.10	-0.03%	311.80	311.80	311.00	65
Jan 22 2025	311.10	0.00	0.00%	311.10	311.10	311.10	0
Jan 21 2025	311.10	0.60	0.19%	310.45	311.10	309.15	87
Jan 20 2025	310.50	1.20	0.39%	312.55	312.55	308.70	77
Jan 17 2025	309.30	2.60	0.85%	307.00	309.75	307.00	43
Jan 16 2025	306.70	1.35	0.44%	306.70	306.70	306.70	7
Jan 15 2025	305.35	5.85	1.95%	303.00	305.35	303.00	4
Jan 14 2025	299.50	-0.75	-0.25%	300.75	300.75	299.50	4
Jan 13 2025	300.25	-4.45	-1.46%	300.85	300.85	299.65	11
Jan 10 2025	304.70	0.85	0.28%	304.70	304.70	304.70	3
Jan 09 2025	303.85	0.25	0.08%	302.90	303.85	302.90	44
Jan 08 2025	303.60	-5.90	-1.91%	303.60	303.60	303.60	25
Jan 07 2025	309.50	0.70	0.23%	311.80	311.80	309.35	18
Jan 06 2025	308.80	-3.80	-1.22%	310.25	310.25	308.80	47
Jan 03 2025	312.60	3.55	1.15%	312.60	312.60	312.60	16
Jan 02 2025	309.05	5.05	1.66%	307.80	309.05	307.80	7
Dec 30 2024	304.00	-1.15	-0.38%	305.65	305.65	304.00	24
Dec 27 2024	305.15	3.50	1.16%	306.25	306.25	305.15	73
Dec 23 2024	301.65	0.50	0.17%	303.55	304.25	301.65	93
Dec 20 2024	301.15	-1.75	-0.58%	307.40	307.40	300.95	108
Dec 19 2024	302.90	-4.95	-1.61%	304.85	304.95	302.90	181
Dec 18 2024	307.85	1.45	0.47%	307.20	308.00	306.10	414
Dec 17 2024	306.40	-2.55	-0.83%	314.35	314.35	306.40	328
Dec 16 2024	308.95	-1.55	-0.50%	309.50	310.60	308.25	114
Dec 13 2024	310.50	-1.20	-0.38%	311.60	313.35	310.50	407
Dec 12 2024	311.70	-1.60	-0.51%	313.20	313.85	311.70	100
Dec 11 2024	313.30	1.10	0.35%	313.30	313.30	313.30	18
Dec 10 2024	312.20	-1.20	-0.38%	313.15	313.15	312.20	41

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions