Free Trial

AlphaMark Actively Managed Small Cap ETF (SMCP) Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free SMCP Stock Alerts
$30.58
-0.27 (-0.88%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrends

AlphaMark Actively Managed Small Cap ETF Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-0.88%
3 Month
Performance
-0.69%
6 Month
Performance
+12.46%
Year-To-Date
Performance
+5.03%
1 Year
Performance
+20.42%
Receive SMCP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AlphaMark Actively Managed Small Cap ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

SMCP Stock Chart for Monday, June, 10, 2024

SMCP Chart by TradingView

AlphaMark Actively Managed Small Cap ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$30.85$30.58
-0.88%		$30.69$30.531,546 shs$32.11 million
06/06/2024$30.93$30.85
-0.27%		$30.85$30.852 shs$32.39 million
06/05/2024$30.51$30.93
+1.39%		$30.95$30.862,999 shs$32.48 million
06/04/2024$30.88$30.51
-1.20%		$30.51$30.511 shs$32.03 million
06/03/2024$31.10$30.88
-0.69%		$30.95$30.84710 shs$32.42 million
05/31/2024$30.84$31.10
+0.83%		$31.10$31.1070 shs$32.65 million
05/30/2024$30.55$30.84
+0.95%		$30.91$30.803,238 shs$32.38 million
05/29/2024$30.93$30.55
-1.22%		$30.65$30.552,406 shs$32.08 million
05/28/2024$31.08$30.93
-0.49%		$31.13$30.935,973 shs$32.47 million
05/27/2024$31.08$31.08
+0.02%		$31.08$31.01200 shs$32.63 million
05/24/2024$30.75$31.08
+1.07%		$31.08$31.01237 shs$32.63 million
05/23/2024$31.12$30.75
-1.19%		$30.75$30.7541 shs$32.29 million
05/22/2024$31.35$31.12
-0.74%		$31.31$31.12543 shs$32.68 million
05/21/2024$31.35$31.35
+0.02%		$31.35$31.3520 shs$32.92 million
05/20/2024$31.21$31.35
+0.44%		$31.47$31.35968 shs$32.91 million
05/17/2024$31.18$31.21
+0.08%		$31.51$31.218 shs$32.77 million
05/16/2024$31.35$31.18
-0.54%		$31.18$31.1833 shs$32.74 million
05/15/2024$31.11$31.35
+0.78%		$31.35$31.355 shs$32.92 million
05/14/2024$30.85$31.11
+0.84%		$31.11$31.01482 shs$32.66 million
05/13/2024$30.85$30.85
-0.01%		$30.85$30.8519 shs$32.39 million
05/10/2024$30.96$30.85
-0.36%		$30.88$30.832,163 shs$32.39 million
05/09/2024$30.68$30.96
+0.90%		$30.96$30.961 shs$32.51 million
05/08/2024$30.78$30.68
-0.32%		$30.68$30.53611 shs$32.22 million
05/07/2024$30.67$30.78
+0.37%		$30.98$30.78862 shs$32.32 million
05/06/2024$30.32$30.67
+1.15%		$30.73$30.641,270 shs$32.20 million
05/03/2024$30.02$30.32
+1.00%		$30.32$30.323 shs$31.84 million
05/02/2024$29.51$30.02
+1.72%		$30.02$30.02120 shs$31.52 million
05/01/2024$29.62$29.51
-0.36%		$29.51$29.422,494 shs$30.99 million
04/30/2024$30.34$29.62
-2.36%		$29.62$29.623 shs$31.10 million
04/29/2024$30.17$30.34
+0.56%		$30.34$30.241,832 shs$31.85 million
04/26/2024$29.91$30.17
+0.87%		$30.18$30.17914 shs$31.68 million
04/25/2024$29.99$29.91
-0.28%		$29.91$29.69226 shs$31.40 million
04/24/2024$30.01$29.99
-0.07%		$29.99$29.76553 shs$31.49 million
04/23/2024$29.55$30.01
+1.56%		$30.01$29.80285 shs$31.51 million
04/22/2024$29.33$29.55
+0.74%		$29.55$29.50125 shs$31.03 million
04/19/2024$29.25$29.33
+0.27%		$29.33$29.302,710 shs$30.80 million
04/18/2024$29.38$29.25
-0.44%		$29.28$29.221,620 shs$30.71 million
04/17/2024$29.68$29.38
-1.03%		$29.58$29.38910 shs$30.85 million
04/16/2024$29.74$29.68
-0.19%		$29.68$29.49204 shs$31.17 million
04/15/2024$29.97$29.74
-0.76%		$29.74$29.62704 shs$31.23 million
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024$30.33$29.97
-1.18%		$30.08$29.90646 shs$31.47 million
04/11/2024$30.20$30.33
+0.43%		$30.33$30.18876 shs$31.84 million
04/10/2024$30.88$30.20
-2.22%		$30.39$30.03457 shs$31.71 million
04/09/2024$30.86$30.88
+0.08%		$30.88$30.84120 shs$32.43 million
04/08/2024$30.79$30.86
+0.23%		$30.86$30.86116 shs$32.40 million
04/05/2024$30.59$30.79
+0.65%		$30.79$30.794 shs$30.79 million
04/04/2024$30.91$30.59
-1.04%		$31.19$30.525,012 shs$30.59 million
04/03/2024$30.75$30.91
+0.52%		$30.91$30.9132 shs$30.91 million
04/02/2024$31.26$30.75
-1.63%		$30.82$30.611,670 shs$30.75 million
04/01/2024$31.57$31.26
-0.98%		$31.30$31.221,134 shs$31.26 million
03/29/2024$31.57$31.57$31.57$31.46711 shs$31.57 million
03/28/2024$31.34$31.57
+0.71%		$31.57$31.46711 shs$31.57 million
03/27/2024$30.73$31.34
+2.00%		$31.34$31.04463 shs$31.34 million
03/26/2024$30.82$30.73
-0.29%		$30.87$30.73356 shs$30.73 million
03/25/2024$30.76$30.82
+0.18%		$30.96$30.82363 shs$30.82 million
03/22/2024$31.11$30.76
-1.11%		$30.96$30.767,000 shs$30.76 million
03/21/2024$30.71$31.11
+1.30%		$31.12$31.11982 shs$31.11 million
03/20/2024$30.24$30.71
+1.56%		$30.71$30.203,042 shs$30.71 million
03/19/2024$30.05$30.24
+0.63%		$30.25$29.71968 shs$30.24 million
03/18/2024$30.20$30.05
-0.50%		$30.12$30.052,232 shs$30.05 million
03/15/2024$30.17$30.20
+0.10%		$30.24$30.162,584 shs$30.20 million
03/14/2024$30.64$30.17
-1.54%		$30.24$30.094,174 shs$30.17 million
03/13/2024$30.59$30.64
+0.17%		$30.68$30.641,387 shs$30.64 million
03/12/2024$30.57$30.59
+0.08%		$30.70$30.464,350 shs$30.59 million
03/11/2024$30.79$30.57
-0.74%		$30.58$30.401,557 shs$30.57 million

Related Companies:
This page (NASDAQ:SMCP) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored