Hilton Small-MidCap Opportunity ETF (NQ: SMCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	26.46	26.77	26.46	26.70	2,832	+0.26(+0.99%)
Nov 07, 2024	26.55	26.55	26.44	26.44	2,291	+0.09(+0.35%)
Nov 06, 2024	26.09	26.36	26.09	26.34	16,029	+1.07(+4.23%)
Nov 05, 2024	25.23	25.27	25.23	25.27	1,185	+0.48(+1.95%)
Nov 04, 2024	24.90	24.93	24.79	24.79	1,677	+0.04(+0.14%)
Nov 01, 2024	24.84	24.86	24.76	24.76	853	-0.10(-0.41%)
Oct 31, 2024	24.86	24.86	24.86	24.86	158	-0.30(-1.20%)
Oct 30, 2024	25.37	25.50	25.16	25.16	2,227	-0.13(-0.50%)
Oct 29, 2024	25.26	25.33	25.24	25.28	1,370	-0.05(-0.21%)
Oct 28, 2024	25.34	25.37	25.32	25.34	3,166	+0.23(+0.91%)
Oct 25, 2024	25.39	25.39	25.11	25.11	5,873	-0.01(-0.04%)
Oct 24, 2024	25.22	25.22	25.03	25.12	3,420	+0.15(+0.59%)
Oct 23, 2024	25.08	25.08	24.91	24.97	2,208	-0.08(-0.30%)
Oct 22, 2024	25.04	25.07	25.03	25.05	1,885	-0.17(-0.66%)
Oct 21, 2024	25.30	25.31	25.21	25.21	2,613	-0.25(-0.97%)
Oct 18, 2024	25.38	25.46	25.38	25.46	2,419	+0.07(+0.27%)
Oct 17, 2024	25.40	25.42	25.39	25.39	448	+0.04(+0.15%)
Oct 16, 2024	25.41	25.42	25.34	25.36	2,456	+0.19(+0.76%)
Oct 15, 2024	25.30	25.38	25.16	25.16	1,015	-0.21(-0.83%)
Oct 14, 2024	25.29	25.41	25.29	25.38	4,302	+0.18(+0.71%)
Oct 11, 2024	24.94	25.20	24.94	25.20	1,530	+0.37(+1.50%)
Oct 10, 2024	24.70	24.83	24.70	24.82	5,498	-0.11(-0.43%)
Oct 09, 2024	24.93	24.94	24.86	24.93	3,914	+0.17(+0.69%)
Oct 08, 2024	24.75	24.83	24.72	24.76	3,329	+0.09(+0.36%)
Oct 07, 2024	25.05	25.05	24.59	24.67	7,005	-0.19(-0.75%)
Oct 04, 2024	24.82	24.86	24.82	24.86	188	+0.27(+1.09%)
Oct 03, 2024	24.64	24.64	24.59	24.59	2,921	-0.05(-0.20%)
Oct 02, 2024	24.64	24.64	24.60	24.64	2,865	+0.04(+0.14%)
Oct 01, 2024	24.59	24.65	24.59	24.60	783	-0.30(-1.20%)
Sep 30, 2024	24.87	24.90	24.77	24.90	2,734	+0.08(+0.32%)
Sep 27, 2024	24.88	24.88	24.79	24.82	182,005	+0.05(+0.22%)
Sep 26, 2024	24.86	24.86	24.77	24.77	291	+0.12(+0.47%)
Sep 25, 2024	24.65	24.65	24.65	24.65	75	-0.21(-0.84%)
Sep 24, 2024	24.86	24.90	24.85	24.86	6,028	+0.04(+0.17%)
Sep 23, 2024	24.71	24.87	24.71	24.82	1,075	+0.15(+0.62%)
Sep 20, 2024	24.62	24.70	24.62	24.66	413	-0.13(-0.54%)
Sep 19, 2024	24.76	24.83	24.66	24.80	15,390	+0.49(+2.01%)
Sep 18, 2024	24.34	24.36	24.31	24.31	2,778	+0.01(+0.03%)
Sep 17, 2024	24.32	24.49	24.30	24.30	1,297	+0.01(+0.05%)
Sep 16, 2024	24.19	24.32	24.19	24.29	413,688	+0.14(+0.57%)
Sep 13, 2024	24.06	24.19	24.06	24.15	318	+0.36(+1.50%)
Sep 12, 2024	23.64	23.83	23.64	23.80	1,042	+0.15(+0.64%)
Sep 11, 2024	23.29	23.64	23.29	23.64	607	+0.19(+0.83%)
Sep 10, 2024	23.28	23.45	23.25	23.45	1,990	+0.07(+0.30%)
Sep 09, 2024	23.45	23.45	23.38	23.38	1,935	+0.14(+0.61%)
Sep 06, 2024	23.27	23.27	23.24	23.24	1,049	-0.38(-1.60%)
Sep 05, 2024	23.61	23.66	23.61	23.62	626	-0.04(-0.18%)
Sep 04, 2024	23.78	23.78	23.66	23.66	1,765	-1.19(-4.78%)

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.