Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 1.71717171717 | 29.7 | 30.74 | 29.7 | 240 | 30.10181865 | SP |
| 4 | 1.76 | 6.18629173989 | 28.45 | 30.74 | 28.0522 | 576 | 28.83676682 | SP |
| 12 | 0.92 | 3.14100375555 | 29.29 | 30.74 | 27.95 | 1245 | 29.12431804 | SP |
| 26 | 3.82 | 14.4751799924 | 26.39 | 30.74 | 26.01 | 1159 | 28.28051247 | SP |
| 52 | 5.13 | 20.4545454545 | 25.08 | 30.74 | 25.08 | 1011 | 28.19863456 | SP |
| 156 | 5.13 | 20.4545454545 | 25.08 | 30.74 | 25.08 | 1011 | 28.19863456 | SP |
| 260 | 5.13 | 20.4545454545 | 25.08 | 30.74 | 25.08 | 1011 | 28.19863456 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 29.9618 | -0.16 | -0.53 | 30.18 | 30.18 | 29.9618 | 261 |
| 1721342100 | 30.12 | -0.28 | -0.92 | 30.48 | 30.48 | 30.12 | 225 |
| 1721255700 | 30.4 | -0.34 | -1.10 | 30.63 | 30.63 | 30.4 | 281 |
| 1721169300 | 30.7392 | 0.92 | 3.08 | 29.98 | 30.74 | 29.98 | 157 |
| 1721082900 | 29.82 | 0.39 | 1.31 | 29.7 | 29.88 | 29.7 | 479 |
| 1720823700 | 29.4345 | 0.2 | 0.70 | 29.41 | 29.55 | 29.31 | 1036 |
| 1720737300 | 29.23 | 0.99 | 3.51 | 28.64 | 29.23 | 28.57 | 5437 |
| 1720650900 | 28.24 | 0.18 | 0.64 | 28.24 | 28.24 | 28.19 | 1491 |
| 1720564500 | 28.06 | -0.06 | -0.21 | 28.15 | 28.15 | 28.06 | 177 |
| 1720478100 | 28.12 | 0.07 | 0.24 | 28.23 | 28.3 | 28.1 | 1048 |
| 1720218900 | 28.0522 | -0.43 | -1.50 | 28.58 | 28.58 | 28.0522 | 1211 |
| 1720040640 | 28.4793 | 0.03 | 0.10 | 28.56 | 28.56 | 28.4793 | 147 |
| 1719959700 | 28.4495 | 0.02 | 0.07 | 28.43 | 28.48 | 28.43 | 306 |
| 1719873300 | 28.43 | 0.14 | 0.49 | 28.62 | 28.62 | 28.43 | 216 |
| 1719614100 | 28.29 | 0 | 0.00 | 28.29 | 28.29 | 28.29 | 0 |
| 1719527700 | 28.29 | -0.02 | -0.07 | 28.45 | 28.45 | 28.24 | 174 |
| 1719441300 | 28.3086 | -0.13 | -0.46 | 28.47 | 28.47 | 28.18 | 103 |
| 1719354900 | 28.44 | -0.28 | -0.98 | 28.83 | 28.83 | 28.44 | 155 |
| 1719268500 | 28.7225 | 0.47 | 1.67 | 28.45 | 28.8348 | 28.45 | 373 |
| 1719009300 | 28.2499 | -0.15 | -0.53 | 28.49 | 28.49 | 28.18 | 103 |
| 1718922900 | 28.4 | -0.03 | -0.11 | 28.51 | 28.52 | 28.4 | 204 |
| 1718750100 | 28.43 | 0.16 | 0.57 | 28.33 | 28.43 | 28.32 | 122 |
| 1718663700 | 28.27 | 0.29 | 1.03 | 28.06 | 28.27 | 28.06 | 226 |
| 1718404500 | 27.9807 | -0.49 | -1.72 | 28.32 | 28.32 | 27.95 | 1102 |
| 1718318100 | 28.47 | -0.24 | -0.84 | 28.72 | 28.768 | 28.47 | 176 |
| 1718231700 | 28.7123 | 0.3 | 1.06 | 28.84 | 29.02 | 28.7123 | 3989 |
| 1718145300 | 28.4112 | -0.27 | -0.94 | 28.41 | 28.4112 | 28.41 | 223 |
| 1718058900 | 28.68 | 0.21 | 0.73 | 28.53 | 28.68 | 28.41 | 712 |
| 1717799700 | 28.4731 | -0.17 | -0.60 | 28.56 | 28.6245 | 28.45 | 1368 |
| 1717713300 | 28.6452 | -0.09 | -0.32 | 28.64 | 28.6452 | 28.52 | 1276 |
| 1717626900 | 28.7369 | 0.2 | 0.71 | 28.54 | 28.7369 | 28.54 | 983 |
| 1717540500 | 28.5331 | -0.58 | -2.01 | 28.57 | 28.57 | 28.5331 | 3315 |
| 1717454100 | 29.1177 | -0.38 | -1.29 | 29.79 | 29.79 | 29.07 | 5232 |
| 1717194900 | 29.4983 | 0.35 | 1.19 | 29.21 | 29.4983 | 29.21 | 580 |
| 1717108500 | 29.15 | 0.31 | 1.07 | 29.09 | 29.15 | 28.99 | 6519 |
| 1717022100 | 28.8413 | -0.38 | -1.30 | 29.17 | 29.17 | 28.8413 | 570 |
| 1716935700 | 29.22 | -0.04 | -0.13 | 29.36 | 29.43 | 29.2 | 1850 |
| 1716590100 | 29.2584 | 0.19 | 0.67 | 29.41 | 29.41 | 29.18 | 1563 |
| 1716503700 | 29.0647 | -0.29 | -0.97 | 29.41 | 29.41 | 29.0647 | 208 |
| 1716417300 | 29.35 | -0.42 | -1.41 | 29.8 | 29.8 | 29.33 | 2141 |
| 1716330900 | 29.77 | 0.02 | 0.07 | 29.75 | 29.77 | 29.73 | 1041 |
| 1716244500 | 29.75 | 0.11 | 0.37 | 29.64 | 29.82 | 29.64 | 3615 |
| 1715985300 | 29.6393 | 0.09 | 0.29 | 29.52 | 29.64 | 29.52 | 940 |
| 1715898900 | 29.5524 | -0.23 | -0.79 | 29.88 | 29.88 | 29.5524 | 1125 |
| 1715812500 | 29.7873 | 0.27 | 0.91 | 29.69 | 29.7873 | 29.69 | 3241 |
| 1715726100 | 29.52 | 0.15 | 0.52 | 29.53 | 29.53 | 29.45 | 1068 |
| 1715639700 | 29.3666 | -0.05 | -0.17 | 29.75 | 29.75 | 29.3666 | 2716 |
| 1715380500 | 29.4164 | -0.17 | -0.58 | 29.81 | 29.81 | 29.36 | 915 |
| 1715294100 | 29.5874 | 0.31 | 1.05 | 29.4 | 29.59 | 29.4 | 4917 |
| 1715207700 | 29.2809 | -0.04 | -0.13 | 29.31 | 29.32 | 29.2809 | 710 |
| 1715121300 | 29.32 | -0.17 | -0.57 | 29.55 | 29.55 | 29.32 | 1312 |
| 1715034900 | 29.489 | 0.31 | 1.06 | 29.35 | 29.57 | 29.35 | 375 |
| 1714775700 | 29.18 | 0.43 | 1.50 | 29.21 | 29.21 | 29 | 552 |
| 1714689300 | 28.75 | 0.34 | 1.21 | 28.78 | 28.78 | 28.62 | 203 |
| 1714602900 | 28.4061 | -0.19 | -0.65 | 28.4002 | 28.52 | 28.4002 | 305 |
| 1714516500 | 28.5925 | -0.65 | -2.24 | 29.215 | 29.215 | 28.5925 | 807 |
| 1714430100 | 29.2465 | 0.15 | 0.53 | 29.29 | 29.29 | 29.08 | 3791 |
| 1714170900 | 29.0933 | 0.02 | 0.06 | 29.23 | 29.23 | 29.0933 | 131 |
| 1714084500 | 29.0769 | -0.07 | -0.25 | 28.98 | 29.0769 | 28.72 | 2318 |
| 1713998100 | 29.15 | 0.1 | 0.35 | 29.13 | 29.15 | 29.06 | 3450 |
| 1713911700 | 29.0482 | 0.42 | 1.45 | 28.79 | 29.0482 | 28.79 | 100 |
| 1713825300 | 28.6327 | 0.25 | 0.89 | 28.61 | 28.6327 | 28.61 | 166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
