Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Themes US Small Cap Cash Flow Champions ETF (SMCF)
Themes US Small Cap Cash Flow Champions ETF (SMCF) Historical

SMCF Themes US Small Cap Cash Flow Champions ETF

28.89

0.509 (1.79%)

Last Updated: 10:43:10

Delayed by 15 minutes

SMCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 07 2024	28.381	-0.19	-0.65%	29.21	29.21	28.381	104
Aug 06 2024	28.568	0.29	1.02%	28.38	28.75	28.38	751
Aug 05 2024	28.28	-0.89	-3.05%	28.20	28.28	28.20	21
Aug 02 2024	29.17	-1.06	-3.51%	29.30	29.30	29.06	411
Aug 01 2024	30.23	-1.08	-3.44%	31.25	31.60	30.165	1,028
Jul 31 2024	31.3083	0.11	0.35%	31.50	31.50	31.22	399
Jul 30 2024	31.20	0.27	0.87%	31.16	31.20	31.0724	253
Jul 29 2024	30.93	-0.23	-0.74%	31.44	31.44	30.86	353
Jul 26 2024	31.1594	0.40	1.30%	31.08	31.24	31.01	237
Jul 25 2024	30.76	0.73	2.43%	30.87	30.93	30.76	468
Jul 24 2024	30.03	-0.35	-1.15%	30.28	30.28	30.03	116
Jul 23 2024	30.38	0.29	0.96%	30.30	30.38	30.30	152
Jul 22 2024	30.09	0.13	0.43%	30.21	30.21	30.09	921
Jul 19 2024	29.9618	-0.16	-0.53%	30.18	30.18	29.9618	161
Jul 18 2024	30.12	-0.28	-0.92%	30.48	30.48	30.12	225
Jul 17 2024	30.40	-0.34	-1.10%	30.63	30.63	30.40	179
Jul 16 2024	30.7392	0.92	3.08%	29.98	30.74	29.98	157
Jul 15 2024	29.82	0.39	1.31%	29.70	29.88	29.70	479
Jul 12 2024	29.4345	0.20	0.70%	29.41	29.55	29.31	1,036
Jul 11 2024	29.23	0.99	3.51%	29.22	29.23	29.22	3,046
Jul 10 2024	28.24	0.18	0.64%	28.24	28.24	28.19	1,491
Jul 09 2024	28.06	-0.06	-0.21%	28.15	28.15	28.06	177
Jul 08 2024	28.12	0.07	0.24%	28.23	28.30	28.10	1,048
Jul 05 2024	28.0522	-0.43	-1.50%	28.58	28.58	28.0522	1,211
Jul 03 2024	28.4793	0.03	0.10%	28.56	28.56	28.4793	147
Jul 02 2024	28.4495	0.02	0.07%	28.43	28.48	28.43	306
Jul 01 2024	28.43	-0.03	-0.11%	28.62	28.62	28.43	216
Jun 28 2024	28.4603	0.17	0.60%	28.50	28.50	28.40	253
Jun 27 2024	28.29	-0.02	-0.07%	28.45	28.45	28.24	174
Jun 26 2024	28.3086	-0.13	-0.46%	28.47	28.47	28.18	103
Jun 25 2024	28.44	-0.28	-0.98%	28.83	28.83	28.44	155
Jun 24 2024	28.7225	0.47	1.67%	28.45	28.8348	28.45	373
Jun 21 2024	28.2499	-0.15	-0.53%	28.49	28.49	28.18	103
Jun 20 2024	28.40	-0.03	-0.11%	28.51	28.52	28.40	204
Jun 18 2024	28.43	0.16	0.57%	28.33	28.43	28.32	122
Jun 17 2024	28.27	0.29	1.03%	28.06	28.27	28.06	226
Jun 14 2024	27.9807	-0.49	-1.72%	28.32	28.32	27.95	1,102
Jun 13 2024	28.47	-0.24	-0.84%	28.72	28.768	28.47	176
Jun 12 2024	28.7123	0.30	1.06%	28.84	29.02	28.7123	3,989
Jun 11 2024	28.4112	-0.27	-0.94%	28.41	28.4112	28.41	223
Jun 10 2024	28.68	0.21	0.73%	28.53	28.68	28.41	712
Jun 07 2024	28.4731	-0.17	-0.60%	28.56	28.6245	28.45	1,368
Jun 06 2024	28.6452	-0.09	-0.32%	28.64	28.6452	28.52	1,276
Jun 05 2024	28.7369	0.20	0.71%	28.54	28.7369	28.54	983
Jun 04 2024	28.5331	-0.58	-2.01%	28.57	28.57	28.5331	3,315
Jun 03 2024	29.1177	-0.38	-1.29%	29.79	29.79	29.07	5,232
May 31 2024	29.4983	0.35	1.19%	29.21	29.4983	29.21	580
May 30 2024	29.15	0.31	1.07%	29.09	29.15	28.99	6,519
May 29 2024	28.8413	-0.38	-1.30%	29.17	29.17	28.8413	570
May 28 2024	29.22	-0.04	-0.13%	29.36	29.43	29.20	1,850
May 24 2024	29.2584	0.19	0.67%	29.41	29.41	29.18	1,563
May 23 2024	29.0647	-0.29	-0.97%	29.41	29.41	29.0647	133
May 22 2024	29.35	-0.42	-1.41%	29.80	29.80	29.33	2,141
May 21 2024	29.77	0.02	0.07%	29.75	29.77	29.73	1,041
May 20 2024	29.75	0.11	0.37%	29.64	29.82	29.64	3,615
May 17 2024	29.6393	0.09	0.29%	29.52	29.64	29.52	940
May 16 2024	29.5524	-0.23	-0.79%	29.88	29.88	29.5524	1,125
May 15 2024	29.7873	0.27	0.91%	29.69	29.7873	29.69	3,241
May 14 2024	29.52	0.15	0.52%	29.53	29.53	29.45	1,068
May 13 2024	29.3666	-0.05	-0.17%	29.75	29.75	29.3666	2,716
May 10 2024	29.4164	-0.17	-0.58%	29.81	29.81	29.36	915

Themes US Small Cap Cash...

Intesa Sanpaolo

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