Skip to main content

Xt S&P Smallcap 600 ESG ETF (NY: SMLE )

23.03 -0.16 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 23.03 23.03 23.03 23.03 0 -0.16(-0.71%)
Sep 28, 2023 23.20 23.20 23.20 23.20 0 +0.29(+1.26%)
Sep 27, 2023 22.91 22.91 22.91 22.91 45 +0.24(+1.08%)
Sep 26, 2023 22.71 22.72 22.67 22.67 479 -0.33(-1.44%)
Sep 25, 2023 23.00 23.00 23.00 23.00 92 +0.12(+0.54%)
Sep 22, 2023 22.87 22.87 22.87 22.87 100 -0.06(-0.28%)
Sep 21, 2023 23.01 23.01 22.94 22.94 641 -0.31(-1.35%)
Sep 20, 2023 23.25 23.25 23.25 23.25 59 -0.21(-0.90%)
Sep 19, 2023 23.46 23.46 23.46 23.46 2 -0.12(-0.49%)
Sep 18, 2023 23.58 23.58 23.58 23.58 172 -0.06(-0.25%)
Sep 15, 2023 23.64 23.64 23.64 23.64 0 -0.24(-0.99%)
Sep 14, 2023 23.88 23.88 23.88 23.88 0 +0.36(+1.53%)
Sep 13, 2023 23.52 23.52 23.52 23.52 2 -0.11(-0.48%)
Sep 12, 2023 23.63 23.63 23.63 23.63 2 -0.03(-0.12%)
Sep 11, 2023 23.72 23.72 23.66 23.66 31,797 +0.04(+0.17%)
Sep 08, 2023 23.62 23.62 23.62 23.62 0 -0.15(-0.63%)
Sep 07, 2023 23.77 23.77 23.77 23.77 172 -0.14(-0.58%)
Sep 06, 2023 23.89 23.90 23.89 23.90 248 -0.05(-0.21%)
Sep 05, 2023 23.96 23.96 23.96 23.96 2 -0.71(-2.87%)
Sep 01, 2023 24.63 24.72 24.63 24.66 1,141 +0.20(+0.82%)
Aug 31, 2023 24.45 24.46 24.44 24.46 12,381 +0.06(+0.23%)
Aug 30, 2023 24.41 24.41 24.41 24.41 0 +0.13(+0.52%)
Aug 29, 2023 24.28 24.28 24.28 24.28 0 +0.31(+1.29%)
Aug 28, 2023 24.01 24.05 23.95 23.97 1,016 +0.19(+0.81%)
Aug 25, 2023 23.53 23.78 23.53 23.78 320 +0.04(+0.16%)
Aug 24, 2023 23.84 23.84 23.74 23.74 1,040 -0.19(-0.78%)
Aug 23, 2023 23.93 23.93 23.93 23.93 11 +0.25(+1.07%)
Aug 22, 2023 23.67 23.67 23.67 23.67 1 -0.05(-0.20%)
Aug 21, 2023 23.73 23.73 23.72 23.72 220 -0.10(-0.42%)
Aug 18, 2023 23.82 23.82 23.82 23.82 100 +0.11(+0.45%)
Aug 17, 2023 23.72 23.72 23.72 23.72 0 -0.25(-1.03%)
Aug 16, 2023 23.96 23.96 23.96 23.96 0 -0.29(-1.20%)
Aug 15, 2023 24.26 24.26 24.26 24.26 20 -0.25(-1.00%)
Aug 14, 2023 24.50 24.50 24.50 24.50 20 -0.11(-0.46%)
Aug 11, 2023 24.67 24.67 24.62 24.62 100 -0.04(-0.17%)
Aug 10, 2023 24.66 24.66 24.66 24.66 0 -0.09(-0.37%)
Aug 09, 2023 24.75 24.75 24.75 24.75 1 -0.17(-0.67%)
Aug 08, 2023 24.92 24.92 24.92 24.92 0 -0.22(-0.87%)
Aug 07, 2023 25.13 25.13 25.13 25.13 615 +0.18(+0.73%)
Aug 04, 2023 24.95 24.95 24.95 24.95 100 -0.05(-0.22%)
Aug 03, 2023 25.01 25.01 25.01 25.01 130 -0.11(-0.43%)
Aug 02, 2023 25.12 25.12 25.12 25.12 0 -0.16(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.