Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Canada
TSX
Hamilton US Equity YIELD MAXIMIZER ETF (SMAX)
Hamilton US Equity YIELD MAXIMIZER ETF (SMAX) Historical

SMAX Hamilton US Equity YIELD MAXIMIZER ETF

18.97

-0.06 (-0.32%)

Jul 18 2024 - Closed

Delayed by 15 minutes

SMAX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	19.03	0.00	0.00%	19.03	19.03	19.03	0
Jul 17 2024	19.03	-0.24	-1.25%	19.12	19.14	19.03	24,433
Jul 16 2024	19.27	0.09	0.47%	19.29	19.29	19.21	10,576
Jul 15 2024	19.18	0.09	0.47%	19.19	19.26	19.14	38,797
Jul 12 2024	19.09	0.08	0.42%	19.02	19.19	19.02	7,771
Jul 11 2024	19.01	-0.15	-0.78%	19.18	19.18	18.98	13,192
Jul 10 2024	19.16	0.14	0.74%	19.05	19.16	19.00	6,879
Jul 09 2024	19.02	0.02	0.11%	19.03	19.03	19.00	22,071
Jul 08 2024	19.00	0.03	0.16%	19.00	19.00	18.93	6,024
Jul 05 2024	18.97	0.15	0.80%	18.85	18.97	18.85	12,584
Jul 04 2024	18.82	-0.03	-0.16%	18.81	18.85	18.81	2,030
Jul 03 2024	18.85	0.12	0.64%	18.75	18.85	18.75	5,769
Jul 02 2024	18.73	0.20	1.08%	18.60	18.73	18.60	19,638
Jun 28 2024	18.53	-0.22	-1.17%	18.72	18.72	18.50	3,883
Jun 27 2024	18.75	0.06	0.32%	18.70	18.75	18.68	26,796
Jun 26 2024	18.69	0.14	0.75%	18.59	18.70	18.59	5,619
Jun 25 2024	18.55	0.01	0.05%	18.555	18.56	18.52	8,181
Jun 24 2024	18.54	-0.09	-0.48%	18.70	18.70	18.53	15,648
Jun 21 2024	18.63	0.00	0.00%	18.69	18.69	18.62	5,788
Jun 20 2024	18.63	-0.12	-0.64%	18.67	18.69	18.63	37,315
Jun 19 2024	18.75	0.13	0.70%	18.80	18.80	18.67	3,464
Jun 18 2024	18.62	-0.03	-0.16%	18.66	18.66	18.60	28,879
Jun 17 2024	18.65	0.11	0.59%	18.58	18.71	18.52	38,357
Jun 14 2024	18.54	0.07	0.38%	18.52	18.58	18.50	4,885
Jun 13 2024	18.47	0.12	0.65%	18.47	18.48	18.41	11,578
Jun 12 2024	18.35	0.02	0.11%	18.40	18.41	18.29	25,941
Jun 11 2024	18.33	-0.04	-0.22%	18.30	18.33	18.23	5,930
Jun 10 2024	18.37	0.05	0.27%	18.33	18.37	18.31	32,870
Jun 07 2024	18.32	0.11	0.60%	18.32	18.39	18.31	23,238
Jun 06 2024	18.21	0.02	0.11%	18.19	18.24	18.17	17,546
Jun 05 2024	18.19	0.19	1.06%	18.10	18.19	18.07	3,485
Jun 04 2024	18.00	0.07	0.39%	17.98	18.02	17.92	8,366
Jun 03 2024	17.93	-0.03	-0.17%	17.96	17.99	17.89	14,472
May 31 2024	17.96	-0.12	-0.66%	17.84	17.96	17.72	13,707
May 30 2024	18.08	-0.22	-1.20%	18.18	18.18	18.03	29,133
May 29 2024	18.30	-0.02	-0.11%	18.33	18.33	18.25	10,152
May 28 2024	18.32	-0.09	-0.49%	18.30	18.32	18.23	7,494
May 27 2024	18.41	0.11	0.60%	18.39	18.41	18.38	6,863
May 24 2024	18.30	-0.01	-0.05%	18.31	18.34	18.29	19,937
May 23 2024	18.31	-0.04	-0.22%	18.48	18.48	18.29	14,669
May 22 2024	18.35	-0.04	-0.22%	18.41	18.42	18.35	22,529
May 21 2024	18.39	0.11	0.60%	18.28	18.39	18.28	6,309
May 17 2024	18.28	0.02	0.11%	18.27	18.28	18.24	15,002
May 16 2024	18.26	-0.03	-0.16%	18.33	18.34	18.26	3,657
May 15 2024	18.29	0.16	0.88%	18.21	18.29	18.21	5,270
May 14 2024	18.13	0.07	0.39%	18.01	18.14	18.01	7,699
May 13 2024	18.06	-0.01	-0.06%	18.08	18.10	18.06	22,725
May 10 2024	18.07	-0.01	-0.06%	18.13	18.13	18.05	4,554
May 09 2024	18.08	-0.03	-0.17%	18.10	18.10	18.06	5,925
May 08 2024	18.11	0.01	0.06%	18.10	18.11	18.09	8,356
May 07 2024	18.10	0.13	0.72%	17.98	18.12	17.98	5,655
May 06 2024	17.97	0.18	1.01%	17.885	17.97	17.87	38,906
May 03 2024	17.79	0.20	1.14%	17.79	17.79	17.69	1,855
May 02 2024	17.59	-0.04	-0.23%	17.67	17.67	17.54	6,480
May 01 2024	17.63	-0.06	-0.34%	17.62	17.77	17.62	2,321
Apr 30 2024	17.69	-0.08	-0.45%	17.80	17.90	17.69	41,119
Apr 29 2024	17.77	-0.08	-0.45%	17.84	17.84	17.74	5,871
Apr 26 2024	17.85	0.19	1.08%	17.75	17.87	17.75	3,026
Apr 25 2024	17.66	-0.15	-0.84%	17.60	17.69	17.55	6,973
Apr 24 2024	17.81	0.10	0.56%	17.93	17.93	17.75	4,594
Apr 23 2024	17.71	0.18	1.03%	17.60	17.72	17.60	12,793
Apr 22 2024	17.53	0.07	0.40%	17.50	17.61	17.44	8,090

Hamilton US Equity YIELD...

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