AlphaMark Actively Managed Small Cap ETF (SMCP) Chart & Stock Price History → A ‘DeFi Summer’ Projected! (From Crypto 101 Media) (Ad) Free SMCP Stock Alerts $31.18 -0.17 (-0.54%) (As of 04:30 PM ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestSocial MediaStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestSocial Media AlphaMark Actively Managed Small Cap ETF Stock Price Performance5 Day Performance+1.06%1 Month Performance+5.04%3 Month Performance+4.74%6 Month Performance+21.74%Year-To-Date Performance+7.09%1 Year Performance+30.68% 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 Email Address Ad Paradigm PressBiden to Drop BOMBSHELL June 13th?Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!Click here now to see his shocking evidence. SMCP Stock Chart for Thursday, May, 16, 2024 SMCP Chart by TradingView AlphaMark Actively Managed Small Cap ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/15/2024$31.11$31.35+0.78%$31.35$31.355 shs$32.92 million05/14/2024$30.85$31.11+0.84%$31.11$31.01482 shs$32.66 million05/13/2024$30.85$30.85-0.01%$30.85$30.8519 shs$32.39 million05/10/2024$30.96$30.85-0.36%$30.88$30.832,163 shs$32.39 million05/09/2024$30.68$30.96+0.90%$30.96$30.961 shs$32.51 million05/08/2024$30.78$30.68-0.32%$30.68$30.53611 shs$32.22 million Get the Latest News and Ratings for SMCP and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AlphaMark Actively Managed Small Cap ETF and its competitors with MarketBeat's FREE daily newsletter. 05/07/2024$30.67$30.78+0.37%$30.98$30.78862 shs$32.32 million05/06/2024$30.32$30.67+1.15%$30.73$30.641,270 shs$32.20 million05/03/2024$30.02$30.32+1.00%$30.32$30.323 shs$31.84 million05/02/2024$29.51$30.02+1.72%$30.02$30.02120 shs$31.52 million05/01/2024$29.62$29.51-0.36%$29.51$29.422,494 shs$30.99 million04/30/2024$30.34$29.62-2.36%$29.62$29.623 shs$31.10 million04/29/2024$30.17$30.34+0.56%$30.34$30.241,832 shs$31.85 million04/26/2024$29.91$30.17+0.87%$30.18$30.17914 shs$31.68 million04/25/2024$29.99$29.91-0.28%$29.91$29.69226 shs$31.40 million04/24/2024$30.01$29.99-0.07%$29.99$29.76553 shs$31.49 million04/23/2024$29.55$30.01+1.56%$30.01$29.80285 shs$31.51 million04/22/2024$29.33$29.55+0.74%$29.55$29.50125 shs$31.03 million04/19/2024$29.25$29.33+0.27%$29.33$29.302,710 shs$30.80 million04/18/2024$29.38$29.25-0.44%$29.28$29.221,620 shs$30.71 million04/17/2024$29.68$29.38-1.03%$29.58$29.38910 shs$30.85 million04/16/2024$29.74$29.68-0.19%$29.68$29.49204 shs$31.17 million04/15/2024$29.97$29.74-0.76%$29.74$29.62704 shs$31.23 million04/12/2024$30.33$29.97-1.18%$30.08$29.90646 shs$31.47 million04/11/2024$30.20$30.33+0.43%$30.33$30.18876 shs$31.84 million04/10/2024$30.88$30.20-2.22%$30.39$30.03457 shs$31.71 million04/09/2024$30.86$30.88+0.08%$30.88$30.84120 shs$32.43 million04/08/2024$30.79$30.86+0.23%$30.86$30.86116 shs$32.40 million04/05/2024$30.59$30.79+0.65%$30.79$30.794 shs$30.79 million04/04/2024$30.91$30.59-1.04%$31.19$30.525,012 shs$30.59 million04/03/2024$30.75$30.91+0.52%$30.91$30.9132 shs$30.91 million04/02/2024$31.26$30.75-1.63%$30.82$30.611,670 shs$30.75 million04/01/2024$31.57$31.26-0.98%$31.30$31.221,134 shs$31.26 million03/29/2024$31.57$31.57$31.57$31.46711 shs$31.57 million03/28/2024$31.34$31.57+0.71%$31.57$31.46711 shs$31.57 million03/27/2024$30.73$31.34+2.00%$31.34$31.04463 shs$31.34 million03/26/2024$30.82$30.73-0.29%$30.87$30.73356 shs$30.73 million03/25/2024$30.76$30.82+0.18%$30.96$30.82363 shs$30.82 million03/22/2024$31.11$30.76-1.11%$30.96$30.767,000 shs$30.76 million03/21/2024$30.71$31.11+1.30%$31.12$31.11982 shs$31.11 millionThis is the best new way to score with AI (Ad)If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.Click now for the best way into the newest AI projects03/20/2024$30.24$30.71+1.56%$30.71$30.203,042 shs$30.71 million03/19/2024$30.05$30.24+0.63%$30.25$29.71968 shs$30.24 million03/18/2024$30.20$30.05-0.50%$30.12$30.052,232 shs$30.05 million03/15/2024$30.17$30.20+0.10%$30.24$30.162,584 shs$30.20 million03/14/2024$30.64$30.17-1.54%$30.24$30.094,174 shs$30.17 million03/13/2024$30.59$30.64+0.17%$30.68$30.641,387 shs$30.64 million03/12/2024$30.57$30.59+0.08%$30.70$30.464,350 shs$30.59 million03/11/2024$30.79$30.57-0.74%$30.58$30.401,557 shs$30.57 million03/08/2024$30.95$30.79-0.52%$30.96$30.73592 shs$30.79 million03/07/2024$30.62$30.95+1.08%$31.00$30.862,563 shs$30.95 million03/06/2024$30.42$30.62+0.65%$30.77$30.612,621 shs$30.62 million03/05/2024$30.44$30.42-0.06%$30.58$30.258,272 shs$30.42 million03/04/2024$30.35$30.44+0.30%$30.66$30.441,108 shs$30.44 million03/01/2024$30.16$30.35+0.63%$30.36$30.351,001 shs$30.35 million02/29/2024$29.84$30.16+1.07%$30.16$30.1633 shs$30.16 million02/28/2024$30.06$29.84-0.73%$29.87$29.84602 shs$29.84 million02/27/2024$29.86$30.06+0.68%$30.09$30.00492 shs$30.06 million02/26/2024$29.73$29.86+0.41%$29.87$29.63914 shs$29.86 million02/23/2024$29.72$29.73+0.03%$29.82$29.544,731 shs$29.73 million02/22/2024$29.28$29.72+1.50%$29.79$29.3710,222 shs$29.72 million02/21/2024$29.36$29.28-0.27%$29.36$29.28689 shs$29.28 million02/20/2024$29.77$29.36-1.38%$29.36$29.34406 shs$29.36 million02/19/2024$29.77$29.77-0.01%$30.12$29.773,900 shs$29.77 million02/16/2024$30.37$29.77-1.98%$30.12$29.773,912 shs$29.77 million02/15/2024$29.63$30.37+2.50%$30.40$29.932,079 shs$30.37 million Related Companies: VictoryShares US Small Cap Volatility Wtd Stock Chart Small Cap US Equity Select ETF Stock Chart VictoryShares US Discovery Enhanced Volatility Wtd ETF Stock Chart Texas Small Cap Equity Index ETF Stock Chart Pacer US Small Cap Cash Cows Growth Leaders ETF Stock Chart ERShares NextGen Entrepreneurs ETF Stock Chart Janus Henderson Small Cap Growth Alpha ETF Stock Chart First Trust Developed Markets ex-US Small Cap AlphaDEX Fund Stock Chart Invesco Nasdaq Future Gen 200 ETF Stock Chart Avantis Emerging Markets ex-China Equity ETF Stock Chart Receive SMCP Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AlphaMark Actively Managed Small Cap ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMCP) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportBiden to Drop BOMBSHELL June 13th?Paradigm PressElon to Transform U.S. Economy? Porter & CompanyCharles Payne Demystifies OptionsUnstoppable ProsperityThe most important AI company you've never heard ofManward PressThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyElon’s New Device is About to Shock the WorldInvestorPlaceGold ManiaStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AlphaMark Actively Managed Small Cap ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.