Skip to main content

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

25.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 25.66 25.66 25.66 25.66 79 -0.11(-0.41%)
Apr 12, 2024 25.76 25.76 25.76 25.76 100 -0.36(-1.37%)
Apr 11, 2024 26.12 26.12 26.12 26.12 2 +0.09(+0.36%)
Apr 10, 2024 26.02 26.02 26.02 26.02 5 -0.74(-2.76%)
Apr 09, 2024 26.76 26.76 26.76 26.76 0 +0.03(+0.13%)
Apr 08, 2024 26.73 26.73 26.73 26.73 1 +0.12(+0.46%)
Apr 05, 2024 26.60 26.60 26.60 26.60 100 +0.10(+0.39%)
Apr 04, 2024 26.61 26.92 26.50 26.50 434 -0.16(-0.59%)
Apr 03, 2024 26.66 26.66 26.66 26.66 0 +0.23(+0.89%)
Apr 02, 2024 26.43 26.43 26.43 26.43 2 -0.51(-1.90%)
Apr 01, 2024 26.94 26.94 26.94 26.94 73 -0.32(-1.19%)
Mar 28, 2024 27.26 27.26 27.26 27.26 0 +0.16(+0.59%)
Mar 27, 2024 27.10 27.10 27.10 27.10 2 +0.58(+2.18%)
Mar 26, 2024 26.59 26.59 26.52 26.52 1,715 -0.02(-0.08%)
Mar 25, 2024 26.54 26.54 26.54 26.54 5 -0.11(-0.42%)
Mar 22, 2024 26.66 26.66 26.66 26.66 100 -0.33(-1.21%)
Mar 21, 2024 26.89 26.98 26.89 26.98 2,227 +0.36(+1.36%)
Mar 20, 2024 26.62 26.62 26.62 26.62 108 +0.40(+1.53%)
Mar 19, 2024 26.22 26.22 26.22 26.22 0 +0.21(+0.82%)
Mar 18, 2024 26.00 26.00 26.00 26.00 0 -0.06(-0.25%)
Mar 15, 2024 26.07 26.07 26.07 26.07 100 +0.17(+0.67%)
Mar 14, 2024 25.89 25.89 25.89 25.89 1 -0.41(-1.57%)
Mar 13, 2024 26.19 26.31 26.19 26.31 122 +0.00(+0.01%)
Mar 12, 2024 26.30 26.30 26.30 26.30 2 -0.04(-0.15%)
Mar 11, 2024 26.33 26.34 26.33 26.34 954 -0.19(-0.70%)
Mar 08, 2024 26.53 26.53 26.53 26.53 0 -0.03(-0.11%)
Mar 07, 2024 26.56 26.56 26.56 26.56 0 +0.18(+0.68%)
Mar 06, 2024 26.38 26.38 26.38 26.38 25 +0.08(+0.32%)
Mar 05, 2024 26.29 26.29 26.29 26.29 7 -0.14(-0.51%)
Mar 04, 2024 26.43 26.43 26.43 26.43 28 -0.09(-0.34%)
Mar 01, 2024 26.52 26.52 26.52 26.52 100 +0.08(+0.28%)
Feb 29, 2024 26.44 26.44 26.44 26.44 35 +0.16(+0.62%)
Feb 28, 2024 26.28 26.28 26.28 26.28 0 -0.11(-0.41%)
Feb 27, 2024 26.61 26.61 26.39 26.39 163 +0.21(+0.79%)
Feb 26, 2024 26.18 26.18 26.18 26.18 0 +0.06(+0.24%)
Feb 23, 2024 26.12 26.12 26.12 26.12 0 +0.07(+0.27%)
Feb 22, 2024 26.05 26.05 26.05 26.05 0 +0.11(+0.40%)
Feb 21, 2024 25.94 25.94 25.94 25.94 24 -0.07(-0.27%)
Feb 20, 2024 26.02 26.02 26.02 26.02 0 -0.35(-1.33%)
Feb 16, 2024 26.37 26.37 26.37 26.37 100 -0.27(-1.00%)
Feb 15, 2024 26.32 26.63 26.29 26.63 356,745 +0.59(+2.25%)
Feb 14, 2024 26.05 26.05 26.05 26.05 13 +0.52(+2.06%)
Feb 13, 2024 25.52 25.52 25.52 25.52 2 -1.01(-3.81%)
Feb 12, 2024 26.53 26.53 26.53 26.53 0 +0.45(+1.74%)
Feb 09, 2024 26.08 26.08 26.08 26.08 100 +0.37(+1.42%)
Feb 08, 2024 25.43 25.71 25.43 25.71 422 +0.34(+1.34%)
Feb 07, 2024 25.37 25.37 25.37 25.37 116 -0.04(-0.14%)
Feb 06, 2024 25.41 25.41 25.41 25.41 1 +0.06(+0.24%)
Feb 05, 2024 25.35 25.35 25.35 25.35 972 -0.37(-1.42%)
Feb 02, 2024 25.72 25.72 25.72 25.72 0 -0.03(-0.13%)
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.