Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
Hilton Small MidCap Opportunity ETF (SMCO)
Hilton Small MidCap Opportunity ETF (SMCO) Historical

SMCO Hilton Small MidCap Opportunity ETF

24.60

0.00 (0.00%)

Pre Market

Last Updated: 04:09:37

Delayed by 15 minutes

SMCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	24.60	0.23	0.93%	24.70	24.70	24.3609	3,517
Jul 12 2024	24.3736	0.20	0.83%	24.415	24.4561	24.3736	945
Jul 11 2024	24.1736	0.46	1.96%	24.0821	24.22	24.0821	7,597
Jul 10 2024	23.7089	0.24	1.03%	23.55	23.75	23.55	1,012
Jul 09 2024	23.4672	-0.14	-0.60%	23.545	23.63	23.4672	2,907
Jul 08 2024	23.61	0.02	0.08%	23.71	23.71	23.52	1,284
Jul 05 2024	23.59	0.01	0.03%	23.79	23.79	23.3981	2,398
Jul 03 2024	23.5835	0.06	0.27%	23.53	23.63	23.53	933
Jul 02 2024	23.52	0.09	0.41%	23.63	23.63	23.44	1,293
Jul 01 2024	23.425	-0.21	-0.89%	23.4261	23.47	23.42	445
Jun 28 2024	23.6348	0.00	0.00%	23.6348	23.6348	23.6348	0
Jun 27 2024	23.6348	0.08	0.36%	23.5361	23.65	23.5361	1,317
Jun 26 2024	23.55	-0.05	-0.20%	23.63	23.63	23.452	2,322
Jun 25 2024	23.5969	-0.08	-0.36%	23.63	23.63	23.53	465
Jun 24 2024	23.681	0.09	0.39%	23.7461	23.83	23.681	2,808
Jun 21 2024	23.59	0.06	0.27%	24.12	24.12	23.3581	2,370
Jun 20 2024	23.5265	-0.07	-0.31%	23.68	23.68	23.5265	1,933
Jun 18 2024	23.5995	0.02	0.08%	23.63	23.64	23.5661	1,102
Jun 17 2024	23.58	0.22	0.92%	23.66	23.66	23.2881	3,900
Jun 14 2024	23.364	-0.33	-1.41%	23.27	23.39	23.27	844
Jun 13 2024	23.6979	-0.25	-1.05%	23.6575	23.74	23.62	5,478
Jun 12 2024	23.95	0.39	1.65%	24.23	24.23	23.82	476
Jun 11 2024	23.5606	-0.09	-0.38%	23.47	23.5993	23.47	2,612
Jun 10 2024	23.65	0.17	0.70%	23.32	23.65	23.32	594
Jun 07 2024	23.4846	-0.27	-1.12%	23.53	23.57	23.4846	2,559
Jun 06 2024	23.75	-0.05	-0.21%	23.78	23.85	23.6761	1,003
Jun 05 2024	23.80	0.29	1.25%	23.61	23.80	23.61	2,010
Jun 04 2024	23.507	-0.17	-0.71%	23.71	23.71	23.507	2,552
Jun 03 2024	23.6748	-0.24	-0.98%	23.76	23.76	23.6748	1,432
May 31 2024	23.91	0.22	0.91%	24.01	24.01	23.59	981
May 30 2024	23.6946	0.26	1.11%	23.69	23.73	23.69	602
May 29 2024	23.4353	-0.25	-1.07%	23.90	23.90	23.4143	3,181
May 28 2024	23.6894	-0.14	-0.59%	23.8131	23.83	23.67	1,011
May 24 2024	23.831	0.37	1.58%	23.70	23.8492	23.70	4,214
May 23 2024	23.4609	-0.12	-0.50%	23.6692	23.67	23.4499	8,898
May 22 2024	23.5779	-0.07	-0.29%	23.69	23.69	23.4841	760
May 21 2024	23.6467	0.00	0.00%	23.63	23.66	23.58	641
May 20 2024	23.6461	0.03	0.11%	23.6767	23.78	23.6461	4,883
May 17 2024	23.6197	0.00	0.00%	23.60	23.63	23.60	1,394
May 16 2024	23.6196	-0.18	-0.76%	23.6771	23.80	23.6196	4,423
May 15 2024	23.80	0.28	1.19%	23.88	23.88	23.5861	1,699
May 14 2024	23.52	0.17	0.75%	23.62	23.62	23.45	1,628
May 13 2024	23.3455	-0.16	-0.68%	23.5461	23.5461	23.3455	906
May 10 2024	23.505	0.05	0.22%	23.5132	23.56	23.45	1,887
May 09 2024	23.4536	0.29	1.24%	23.36	23.4536	23.36	3,083
May 08 2024	23.1666	0.02	0.11%	23.14	23.18	23.0761	1,080
May 07 2024	23.1421	0.01	0.03%	23.225	23.27	23.1421	2,600
May 06 2024	23.1351	0.25	1.08%	23.47	23.47	23.0661	1,328
May 03 2024	22.889	0.33	1.47%	22.97	22.97	22.8261	1,317
May 02 2024	22.5585	0.23	1.05%	22.4802	22.58	22.285	900
May 01 2024	22.3246	-0.04	-0.16%	22.36	22.6399	22.2323	5,200
Apr 30 2024	22.36	-0.36	-1.56%	22.59	22.69	22.36	777
Apr 29 2024	22.715	0.14	0.60%	22.7083	22.78	22.6844	1,763
Apr 26 2024	22.58	0.01	0.04%	22.60	22.69	22.58	354
Apr 25 2024	22.57	-0.11	-0.46%	22.42	22.67	22.42	4,302
Apr 24 2024	22.675	-0.04	-0.17%	22.69	22.69	22.545	613
Apr 23 2024	22.7131	0.36	1.59%	22.509	22.7784	22.509	1,041
Apr 22 2024	22.357	0.22	0.98%	22.26	22.5298	22.12	4,119
Apr 19 2024	22.14	-0.06	-0.27%	22.11	22.25	22.11	502
Apr 18 2024	22.20	-0.05	-0.20%	22.30	22.325	22.19	1,050
Apr 17 2024	22.245	-0.16	-0.71%	22.5141	22.5141	22.245	620

Hilton Small MidCap Oppo...

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