Intech S&P Small-Mid Cap ... (SMDX)
AMEX: SMDX
· Real-Time Price · USD
21.89
0.00 (0.01%)
At close: Aug 19, 2025, 3:58 PM
21.89
-0.01%
After-hours: Aug 19, 2025, 03:58 PM EDT
SMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.88 | 21.90 | 21.82 | 21.89 | 21.89 | 0.32% | 10,703 |
| Aug 15, 2025 | 21.91 | 22.30 | 21.81 | 21.82 | 21.82 | -0.46% | 12,731 |
| Aug 14, 2025 | 21.98 | 22.04 | 21.81 | 21.92 | 21.92 | -1.31% | 12,900 |
| Aug 13, 2025 | 22.00 | 22.21 | 21.94 | 22.21 | 22.21 | 0.86% | 11,144 |
| Aug 12, 2025 | 21.62 | 22.02 | 21.61 | 22.02 | 22.02 | 3.33% | 11,800 |
| Aug 11, 2025 | 21.36 | 21.40 | 21.28 | 21.31 | 21.31 | -0.28% | 15,701 |
| Aug 8, 2025 | 21.39 | 21.51 | 21.36 | 21.37 | 21.37 | 0.19% | 11,133 |
| Aug 7, 2025 | 21.48 | 21.48 | 21.26 | 21.33 | 21.33 | -0.28% | 15,049 |
| Aug 6, 2025 | 21.33 | 21.45 | 21.33 | 21.39 | 21.39 | 0.33% | 10,816 |
| Aug 5, 2025 | 21.20 | 21.34 | 21.20 | 21.32 | 21.32 | -0.14% | 10,200 |
| Aug 4, 2025 | 21.22 | 21.35 | 21.22 | 21.35 | 21.35 | 1.43% | 16,031 |
| Aug 1, 2025 | 20.86 | 21.06 | 20.86 | 21.05 | 21.05 | -1.64% | 19,900 |
| Jul 31, 2025 | 21.61 | 21.61 | 21.38 | 21.40 | 21.40 | -1.25% | 3,400 |
| Jul 30, 2025 | 21.86 | 21.87 | 21.58 | 21.67 | 21.67 | -0.46% | 5,717 |
| Jul 29, 2025 | 21.68 | 21.79 | 21.68 | 21.77 | 21.77 | -0.32% | 5,100 |
| Jul 28, 2025 | 21.81 | 21.93 | 21.77 | 21.84 | 21.84 | -0.18% | 14,200 |
| Jul 25, 2025 | 21.61 | 21.88 | 21.60 | 21.88 | 21.88 | 1.58% | 14,100 |
| Jul 24, 2025 | 21.70 | 22.38 | 21.54 | 21.54 | 21.54 | -1.33% | 15,623 |
| Jul 23, 2025 | 21.80 | 21.84 | 21.80 | 21.83 | 21.83 | 1.21% | 14,900 |
| Jul 22, 2025 | 21.49 | 21.67 | 21.48 | 21.57 | 21.57 | 1.03% | 12,338 |