Tidal Trust III Intech S&P Small-Mid Cap Diversified Alpha ETF (NY: SMDX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 18.85 | 19.12 | 18.85 | 19.12 | 30,338 | +0.66(+3.56%) |
| Mar 13, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 1,000 | -0.39(-2.06%) |
| Mar 12, 2025 | 18.90 | 18.97 | 18.77 | 18.85 | 10,747 | -0.01(-0.05%) |
| Mar 11, 2025 | 18.82 | 19.07 | 18.74 | 18.86 | 14,424 | -0.06(-0.32%) |
| Mar 10, 2025 | 19.08 | 19.23 | 18.78 | 18.92 | 31,357 | -0.63(-3.22%) |
| Mar 07, 2025 | 19.13 | 19.55 | 18.97 | 19.55 | 11,784 | +0.10(+0.51%) |
| Mar 06, 2025 | 18.97 | 19.45 | 18.97 | 19.45 | 33,676 | -0.13(-0.68%) |
| Mar 05, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 0 | +0.19(+0.99%) |
| Mar 04, 2025 | 19.69 | 19.69 | 19.39 | 19.39 | 629 | -0.26(-1.34%) |
| Mar 03, 2025 | 20.05 | 20.05 | 19.66 | 19.66 | 2,450,651 | -0.48(-2.38%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.