SMCP - AlphaMark Actively Managed Small Cap ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202024.7524.8624.7524.8624.86102
Jan 23, 202024.9925.1524.9925.1325.133,300
Jan 22, 202025.3725.3725.3725.3725.37-
Jan 21, 202025.3725.3725.3725.3725.37-
Jan 17, 202025.3725.3725.3725.3725.37400
Jan 16, 202025.4025.4025.4025.4025.402,900
Jan 15, 202025.2025.2025.1725.1725.17100
Jan 14, 202025.0725.0725.0725.0725.07100
Jan 13, 202025.0425.0725.0425.0725.07100
Jan 10, 202024.8724.8924.8724.8924.89100
Jan 09, 202025.0625.0624.9125.0325.031,100
Jan 08, 202024.9824.9824.9324.9324.93100
Jan 07, 202024.9324.9324.9024.9024.90200
Jan 06, 202024.9125.2524.9125.1725.179,800
Jan 03, 202025.0025.2025.0025.1325.13300
Jan 02, 202025.1725.2825.1325.2825.281,400
Dec 31, 201925.1225.3525.1125.2325.232,700
Dec 30, 201925.0825.3325.0725.2525.2514,800
Dec 30, 20190.154 Dividend
Dec 27, 201925.3825.3825.2125.2125.06600
Dec 26, 201925.3325.3325.2725.2725.12200
Dec 24, 201925.2225.2225.2225.2225.073,100
Dec 23, 201925.1525.2025.1525.2025.05300
Dec 20, 201925.1725.1725.1725.1725.02-
Dec 19, 201925.1225.1725.1225.1725.02200
Dec 18, 201925.1225.1225.1225.1224.97100
Dec 17, 201925.0025.0425.0025.0424.89300
Dec 16, 201924.8724.9924.8124.9324.782,200
Dec 13, 201924.8524.8524.8524.8524.70-
Dec 12, 201924.7524.8524.7524.8524.701,000
Dec 11, 201924.5824.5824.5824.5824.43100
Dec 10, 201924.3524.3524.3524.3524.21-
Dec 09, 201924.3524.3524.3524.3524.21-
Dec 06, 201924.3524.3524.3524.3524.21-
Dec 05, 201924.3024.3524.3024.3524.21100
Dec 04, 201924.3524.3524.2724.2724.13900
Dec 03, 201924.0224.1124.0224.0923.951,100
Dec 02, 201924.2624.2624.2524.2524.10100
Nov 29, 201924.5024.5024.5024.5024.35-
Nov 27, 201924.5924.5924.5024.5024.35500
Nov 26, 201924.4324.4324.4324.4324.28700
Nov 25, 201924.4324.4324.4024.4324.282,000
Nov 22, 201923.9824.0523.9824.0523.903,300
Nov 21, 201923.9824.0723.9824.0723.92200
Nov 20, 201924.0024.0024.0024.0023.85100
Nov 19, 201924.1624.1624.1624.1624.01100
Nov 18, 201924.2024.2024.1324.1323.99300
Nov 15, 201924.1324.1324.1324.1323.98-
Nov 14, 201924.1324.1324.1324.1323.98100
Nov 13, 201924.1324.1324.1324.1323.98100
Nov 12, 201924.3324.3324.3024.3024.16600
Nov 11, 201924.2924.4824.2824.2924.144,100
Nov 08, 201924.2024.2024.2024.2024.05-
Nov 07, 201924.2024.2024.2024.2024.05300
Nov 06, 201924.2024.2024.2024.2024.05100
Nov 05, 201924.2424.2424.2424.2424.09100
Nov 04, 201924.2424.3024.2124.2324.082,500
Nov 01, 201924.1024.1024.1024.1023.954,200
Oct 31, 201923.7023.8023.7023.7723.621,800
Oct 30, 201923.8323.9323.8323.9323.78800
Oct 29, 201923.7923.7923.7923.7923.64100
Oct 28, 201923.7923.7923.7923.7923.64100
Oct 25, 201923.7823.8323.7323.7923.642,700
Oct 24, 201923.6923.7023.6923.7023.56600
Oct 23, 201923.7023.7123.7023.7123.571,400
Oct 22, 201923.7023.7023.7023.7023.561,000
Oct 21, 201923.5523.6923.5523.6923.55300
Oct 18, 201923.3423.3423.3423.3423.20100
Oct 17, 201923.4223.4223.4223.4223.28200
Oct 16, 201923.2323.2323.2323.2323.09-
Oct 15, 201923.1523.2323.1523.2323.09400
Oct 14, 201922.9323.0022.9323.0022.86700
Oct 11, 201922.7222.7222.7222.7222.58100
Oct 10, 201922.7122.8222.7122.7222.585,600
Oct 09, 201922.7522.7522.6522.6922.552,300
Oct 08, 201922.6322.6322.4922.5722.434,700
Oct 07, 201922.8922.8922.8922.8922.75900
Oct 04, 201922.6422.6422.6422.6422.50200
Oct 03, 201922.5122.6722.5122.6722.53300
Oct 02, 201922.5622.5622.4922.4922.353,000
Oct 01, 201923.1123.1123.1123.1122.97100
Sep 30, 201923.1423.2223.1423.2223.08600
Sep 27, 201923.2023.2023.2023.2023.06100
Sep 26, 201923.2523.2523.2523.2523.11100
Sep 25, 201923.2423.3423.2423.3423.201,000
Sep 24, 201923.5423.5423.5423.5423.40200
Sep 23, 201923.4523.5523.4523.5423.407,000
Sep 20, 201923.6223.6223.6223.6223.48100
Sep 19, 201923.5423.5423.5423.5423.40-
Sep 18, 201923.6023.6023.3523.5423.40600
Sep 17, 201923.6523.7523.6423.6723.53800
Sep 16, 201923.8823.9223.8823.9023.762,200
Sep 13, 201923.9323.9323.7923.7923.647,900
Sep 12, 201923.7323.7323.7323.7323.59600
Sep 11, 201923.3323.7023.3323.7023.561,500
Sep 10, 201922.9622.9622.9622.9622.82-
Sep 09, 201922.8922.9622.8922.9622.82200
Sep 06, 201922.8222.8222.8222.8222.68-
Sep 05, 201922.8122.8222.8122.8222.681,200
Sep 04, 201922.4322.4322.4022.4022.26200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...