Get the Stockscreener App
24.60
0.18%
0.0439
After Hours:
24.66
0.0614
+0.25%
Hilton Small Midcap Opportunity Etf Stock (SMCO) Price History
The historical daily chart and data for Hilton Small Midcap Opportunity Etf stock (SMCO), show that the latest closing stock price as of May 30, 2025, is $24.60.
- Hilton Small Midcap Opportunity Etf all-time high stock price is $27.55, occurred on December 09, 2024.
- The lowest Hilton Small Midcap Opportunity Etf stock price recorded was $20.12 on November 29, 2023. Since then, Hilton Small Midcap Opportunity Etf's stock price has risen over 22.27% to $24.60 now.
- The 52-week high stock price for SMCO is $27.55, representing a 12.00% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for SMCO is $20.71, indicating a -15.81% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SMCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $24.66 | $24.43 | $0.2294 | 5,990.0 | +0.18% |
| May 29, 2025 | $24.60 | $24.50 | $0.0992 | 2,738.0 | +0.02% |
| May 28, 2025 | $24.80 | $24.55 | $0.25 | 460.0 | -0.86% |
| May 27, 2025 | $24.78 | $24.72 | $0.06 | 1,048.0 | +1.60% |
| May 23, 2025 | $24.37 | $24.19 | $0.1831 | 360.0 | -0.22% |
| May 22, 2025 | $24.51 | $24.40 | $0.11 | 2,851.0 | -0.19% |
| May 21, 2025 | $24.85 | $24.47 | $0.3769 | 1,125.0 | -1.78% |
| May 20, 2025 | $24.99 | $24.91 | $0.08 | 10,031.0 | +0.03% |
| May 19, 2025 | $24.94 | $24.81 | $0.13 | 1,876.0 | -0.24% |
| May 16, 2025 | $25.01 | $24.89 | $0.1201 | 894.0 | +0.81% |
| May 15, 2025 | $24.77 | $24.60 | $0.1699 | 796.0 | +0.58% |
| May 14, 2025 | $24.70 | $24.59 | $0.11 | 6,710.0 | -0.32% |
| May 13, 2025 | $24.80 | $24.70 | $0.0953 | 596.0 | +0.56% |
| May 12, 2025 | $24.73 | $24.43 | $0.30 | 714.0 | +2.95% |
| May 09, 2025 | $24.00 | $23.82 | $0.18 | 909.0 | -0.11% |
| May 08, 2025 | $23.89 | $23.75 | $0.14 | 4,706.0 | +1.79% |
| May 07, 2025 | $23.60 | $23.39 | $0.21 | 3,391.0 | +0.12% |
| May 06, 2025 | $23.46 | $23.40 | $0.065 | 773.0 | -0.82% |
| May 05, 2025 | $23.65 | $23.60 | $0.05 | 241.0 | +0.04% |
| May 02, 2025 | $23.66 | $23.51 | $0.15 | 3,337.0 | +2.28% |
Hilton Small Midcap Opportunity Etf Stock (SMCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hilton Small Midcap Opportunity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hilton Small Midcap Opportunity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hilton Small Midcap Opportunity Etf Stock (SMCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.01 | $23.09 | $1.92 | 58,219.0 | +7.32% |
| Apr, 2025 | $24.10 | $20.71 | $3.39 | 231,437.0 | -2.76% |
| Mar, 2025 | $25.22 | $23.14 | $2.08 | 196,862.0 | -6.43% |
| Feb, 2025 | $26.99 | $24.84 | $2.15 | 305,011.0 | -4.77% |
| Jan, 2025 | $27.30 | $25.34 | $1.96 | 99,330.0 | +4.03% |
Hilton Small Midcap Opportunity Etf Stock (SMCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.55 | $25.16 | $2.39 | 115,274.0 | -6.66% |
| Nov, 2024 | $27.48 | $24.76 | $2.72 | 95,846.0 | +9.71% |
| Oct, 2024 | $25.50 | $24.59 | $0.9139 | 61,593.0 | -0.17% |
| Sep, 2024 | $24.90 | $23.24 | $1.66 | 636,732.0 | +2.13% |
| Aug, 2024 | $24.76 | $22.48 | $2.28 | 112,843.0 | -1.42% |
| Jul, 2024 | $25.10 | $23.40 | $1.70 | 60,867.0 | +4.34% |
| Jun, 2024 | $24.01 | $23.27 | $0.74 | 42,582.0 | -0.87% |
| May, 2024 | $23.91 | $22.23 | $1.68 | 52,614.0 | +6.93% |
| Apr, 2024 | $23.96 | $22.11 | $1.85 | 445,646.0 | -7.16% |
| Mar, 2024 | $24.12 | $23.20 | $0.92 | 75,436.0 | +3.61% |
| Feb, 2024 | $23.24 | $21.44 | $1.81 | 66,367.0 | +7.78% |
| Jan, 2024 | $21.98 | $20.96 | $1.02 | 1,775,118.0 | -0.55% |
Hilton Small Midcap Opportunity Etf Stock (SMCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.89 | $20.40 | $1.50 | 743,075.0 | +6.94% |
| Nov, 2023 | $20.30 | $20.12 | $0.1811 | 46,705.0 | +0.00% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):