US Small Cap Cash Flow Ch... (SMCF)
NASDAQ: SMCF
· Real-Time Price · USD
32.20
-0.34 (-1.04%)
At close: Aug 18, 2025, 1:52 PM
SMCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -1.11% | 269 |
| Aug 14, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.73% | 300 |
| Aug 13, 2025 | 32.63 | 32.78 | 32.63 | 32.78 | 32.78 | 1.55% | 400 |
| Aug 12, 2025 | 32.00 | 32.28 | 32.00 | 32.28 | 32.28 | 2.87% | 900 |
| Aug 11, 2025 | 31.33 | 31.38 | 31.33 | 31.38 | 31.38 | -0.41% | 200 |
| Aug 8, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.03% | 100 |
| Aug 7, 2025 | 31.26 | 31.26 | 31.19 | 31.19 | 31.19 | -0.48% | 239 |
| Aug 6, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -0.32% | 100 |
| Aug 5, 2025 | 31.40 | 31.44 | 31.40 | 31.44 | 31.44 | 1.35% | 200 |
| Aug 4, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.04% | 200 |
| Aug 1, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.89% | 107 |
| Jul 31, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.45% | 100 |
| Jul 30, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -1.50% | 100 |
| Jul 29, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.06% | 100 |
| Jul 28, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.38% | 305 |
| Jul 25, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.03% | 100 |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.33% | 119 |
| Jul 23, 2025 | 32.13 | 32.23 | 32.13 | 32.23 | 32.23 | 0.81% | 327 |
| Jul 22, 2025 | 31.78 | 31.97 | 31.78 | 31.97 | 31.97 | 2.14% | 1,246 |
| Jul 21, 2025 | 32.07 | 32.07 | 31.30 | 31.30 | 31.30 | -0.70% | 300 |