Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.496 | -4.71775465153 | 31.71 | 31.8 | 30.09 | 2716 | 30.95190152 | SP |
| 4 | -2.626 | -7.99634591961 | 32.84 | 33.21 | 30.09 | 1858 | 31.68421358 | SP |
| 12 | -3.436 | -10.2109955423 | 33.65 | 33.68 | 30.09 | 3184 | 32.24511341 | SP |
| 26 | -0.396 | -1.29369487096 | 30.61 | 34.89 | 28.3 | 1565 | 32.25041577 | SP |
| 52 | 2.584 | 9.35215345639 | 27.63 | 34.89 | 27.61 | 1215 | 31.09825621 | SP |
| 156 | 5.134 | 20.4704944179 | 25.08 | 34.89 | 25.08 | 1180 | 30.46388508 | SP |
| 260 | 5.134 | 20.4704944179 | 25.08 | 34.89 | 25.08 | 1180 | 30.46388508 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 30.214 | -0.09 | -0.30 | 30.48 | 30.48 | 30.13 | 358 |
| 1740440100 | 30.305 | 0.01 | 0.05 | 30.09 | 30.4267 | 30.09 | 699 |
| 1740180900 | 30.2903 | -1.03 | -3.29 | 31.102 | 31.102 | 30.2903 | 4423 |
| 1740094500 | 31.3214 | -0.38 | -1.18 | 31.3177 | 31.3214 | 31.24 | 6366 |
| 1740008100 | 31.6965 | -0.27 | -0.86 | 31.71 | 31.8 | 31.64 | 1733 |
| 1739921700 | 31.97 | 0.13 | 0.41 | 31.76 | 31.98 | 31.76 | 559 |
| 1739576100 | 31.84 | -0.04 | -0.13 | 31.88 | 32.119999 | 31.84 | 2948 |
| 1739489700 | 31.88 | 0.22 | 0.71 | 32.14 | 32.14 | 31.56 | 8141 |
| 1739403300 | 31.655 | -0.71 | -2.21 | 31.8 | 31.8 | 31.655 | 379 |
| 1739316900 | 32.369999 | 0.05 | 0.15 | 32.67 | 32.67 | 32.229999 | 2540 |
| 1739230500 | 32.32 | 0.2 | 0.62 | 32.7 | 32.7 | 32.2 | 266 |
| 1738971300 | 32.119999 | -0.52 | -1.60 | 32.79 | 32.79 | 32.119999 | 206 |
| 1738884900 | 32.643 | -0.1 | -0.30 | 32.74 | 32.74 | 32.5168 | 719 |
| 1738798500 | 32.74 | 0.25 | 0.77 | 32.869999 | 32.869999 | 32.52 | 213 |
| 1738712100 | 32.49 | 0.5 | 1.58 | 32.11 | 32.49 | 32.11 | 2705 |
| 1738625700 | 31.9851 | -0.47 | -1.46 | 31.6 | 32.07 | 31.6 | 719 |
| 1738366500 | 32.46 | -0.57 | -1.72 | 32.86 | 32.86 | 32.46 | 1281 |
| 1738280100 | 33.0281 | 0.24 | 0.72 | 33.0657 | 33.21 | 32.979999 | 951 |
| 1738193700 | 32.792299 | 0.09 | 0.26 | 32.84 | 32.84 | 32.78 | 185 |
| 1738107300 | 32.707099 | 0.03 | 0.08 | 32.759999 | 32.81 | 32.707099 | 183 |
| 1738020900 | 32.6796 | -0.27 | -0.82 | 32.939999 | 32.939999 | 32.67 | 5457 |
| 1737761700 | 32.95 | -0.13 | -0.40 | 33.21 | 33.21 | 32.95 | 563 |
| 1737675300 | 33.0808 | 0 | 0.00 | 33.0808 | 33.0808 | 33.0808 | 0 |
| 1737588900 | 33.0808 | -0.12 | -0.36 | 33.35 | 33.35 | 33.0808 | 1475 |
| 1737502500 | 33.199599 | 0.25 | 0.77 | 33.27 | 33.27 | 33.1 | 13827 |
| 1737156900 | 32.9448 | 0.18 | 0.54 | 33.059399 | 33.059399 | 32.9448 | 539 |
| 1737070500 | 32.7674 | -0.05 | -0.14 | 32.75 | 32.81 | 32.715 | 2554 |
| 1736984100 | 32.8128 | 0.72 | 2.24 | 32.8607 | 32.869999 | 32.8128 | 12043 |
| 1736897700 | 32.095 | 0.6 | 1.90 | 31.99 | 32.095 | 31.78 | 10049 |
| 1736811300 | 31.4958 | 0.42 | 1.36 | 31.11 | 31.4958 | 31.107 | 1373 |
| 1736552100 | 31.0727 | -0.44 | -1.39 | 31.5 | 31.5 | 30.98 | 582 |
| 1736379300 | 31.5119 | 0.05 | 0.15 | 31.25 | 31.5119 | 31.2272 | 4637 |
| 1736292900 | 31.4636 | -0.1 | -0.31 | 31.6 | 31.6 | 31.4636 | 135 |
| 1736206500 | 31.56 | 0.04 | 0.13 | 31.61 | 31.89 | 31.56 | 769 |
| 1735947300 | 31.5188 | 0.37 | 1.18 | 31.29 | 31.5188 | 31.29 | 802 |
| 1735860900 | 31.1506 | 0.11 | 0.36 | 31.37 | 31.37 | 31.0953 | 13549 |
| 1735688100 | 31.0404 | 0.03 | 0.09 | 31.17 | 31.17 | 31.0404 | 113 |
| 1735601700 | 31.0116 | 0.08 | 0.26 | 30.6 | 31.0116 | 30.6 | 213 |
| 1735342500 | 30.9304 | -0.33 | -1.07 | 30.91 | 30.9304 | 30.91 | 172 |
| 1735256100 | 31.2637 | 0.1 | 0.32 | 31.18 | 31.2637 | 31.13 | 11211 |
| 1735077840 | 31.1638 | 0.04 | 0.14 | 31.02 | 31.1638 | 31.02 | 100 |
| 1734996900 | 31.12 | 0.21 | 0.68 | 31.82 | 31.82 | 30.718 | 1687 |
| 1734737700 | 30.9105 | 0.32 | 1.05 | 30.67 | 30.9105 | 30.67 | 170 |
| 1734651300 | 30.59 | -0.22 | -0.72 | 31.38 | 31.38 | 30.59 | 205 |
| 1734564900 | 30.8117 | -1.23 | -3.83 | 32.14 | 32.18 | 30.8117 | 2792 |
| 1734478500 | 32.0394 | -0.41 | -1.27 | 32.06 | 32.098999 | 32.009999 | 5940 |
| 1734392100 | 32.4531 | -0.23 | -0.71 | 33.229999 | 33.229999 | 32.4531 | 196 |
| 1734132900 | 32.6845 | -0.19 | -0.56 | 32.83 | 32.97 | 32.634999 | 4753 |
| 1734046500 | 32.8695 | -0.2 | -0.61 | 32.92 | 32.92 | 32.8695 | 148 |
| 1733960100 | 33.0717 | 0.37 | 1.13 | 32.85 | 33.0717 | 32.85 | 619 |
| 1733873700 | 32.7025 | -0.36 | -1.08 | 32.659999 | 32.869999 | 32.659999 | 1016 |
| 1733787300 | 33.06 | -0.19 | -0.57 | 33.79 | 33.79 | 33.06 | 34933 |
| 1733528100 | 33.2509 | -0.18 | -0.55 | 33.65 | 33.65 | 33.08 | 3575 |
| 1733441700 | 33.4333 | -0.24 | -0.71 | 33.38 | 33.58 | 33.38 | 723 |
| 1733355300 | 33.6732 | -0.26 | -0.75 | 34.2 | 34.2 | 33.65 | 405 |
| 1733268900 | 33.9292 | -0.06 | -0.18 | 34.5 | 34.5 | 33.9292 | 338 |
| 1733182500 | 33.99 | -0.16 | -0.47 | 33.74 | 34.14 | 33.74 | 614 |
| 1732917840 | 34.15 | 0.06 | 0.18 | 34.7 | 34.7 | 34.15 | 442 |
| 1732750500 | 34.0888 | -0.13 | -0.39 | 34.43 | 34.43 | 34.0888 | 498 |
| 1732664100 | 34.2223 | -0.39 | -1.12 | 34.11 | 34.27 | 34.11 | 302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
