Themes US Small Cap Cash Flow Champions ETF (SMCF) Historical Stock Data
31.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMCF is down -0.40% a day on average. There have been 13 days where Themes US Small Cap Cash Flow Champions ETF closed green and 17 days where SMCF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 31.02 | 31.16 | ↑$0.14 (0.46%) | 31.02 | 31.16 | 100 |
| 2024-12-23 | 31.82 | 31.12 | ↓$0.70 (-2.20%) | 30.72 | 31.82 | 1.68K |
| 2024-12-20 | 30.77 | 30.91 | ↑$0.14 (0.46%) | 30.77 | 30.91 | 170 |
| 2024-12-19 | 30.74 | 30.59 | ↓$0.15 (-0.49%) | 30.59 | 30.74 | 205 |
| 2024-12-18 | 32.14 | 30.81 | ↓$1.33 (-4.13%) | 30.81 | 32.18 | 1.84K |
| 2024-12-17 | 32.04 | 32.04 | ↓$0.00 (0.00%) | 32.01 | 32.10 | 5.94K |
| 2024-12-16 | 32.46 | 32.45 | ↓$0.01 (-0.02%) | 32.45 | 32.46 | 196 |
| 2024-12-13 | 32.73 | 32.68 | ↓$0.05 (-0.14%) | 32.64 | 32.97 | 4.75K |
| 2024-12-12 | 32.92 | 32.87 | ↓$0.05 (-0.15%) | 32.87 | 32.92 | 148 |
| 2024-12-11 | 32.94 | 33.07 | ↑$0.13 (0.40%) | 32.94 | 33.07 | 614 |
| 2024-12-10 | 32.66 | 32.70 | ↑$0.04 (0.13%) | 32.66 | 32.82 | 1.32K |
| 2024-12-09 | 33.79 | 33.06 | ↓$0.73 (-2.16%) | 33.06 | 33.79 | 34.93K |
| 2024-12-06 | 33.60 | 33.25 | ↓$0.35 (-1.04%) | 33.08 | 33.60 | 3.58K |
| 2024-12-05 | 33.57 | 33.43 | ↓$0.13 (-0.39%) | 33.43 | 33.57 | 873 |
| 2024-12-04 | 33.65 | 33.67 | ↑$0.02 (0.07%) | 33.65 | 33.68 | 405 |
| 2024-12-03 | 34.00 | 33.93 | ↓$0.07 (-0.21%) | 33.93 | 34.00 | 338 |
| 2024-12-02 | 33.89 | 33.99 | ↑$0.10 (0.30%) | 33.89 | 34.14 | 713 |
| 2024-11-29 | 34.30 | 34.15 | ↓$0.15 (-0.42%) | 34.15 | 34.30 | 442 |
| 2024-11-27 | 34.43 | 34.09 | ↓$0.34 (-0.99%) | 34.09 | 34.43 | 498 |
| 2024-11-26 | 34.11 | 34.22 | ↑$0.11 (0.33%) | 34.11 | 34.27 | 302 |
| 2024-11-25 | 34.89 | 34.61 | ↓$0.28 (-0.80%) | 34.61 | 34.89 | 204 |
| 2024-11-22 | 34.05 | 34.21 | ↑$0.16 (0.47%) | 34.05 | 34.21 | 131 |
| 2024-11-21 | 33.91 | 33.92 | ↑$0.01 (0.03%) | 33.91 | 33.92 | 332 |
| 2024-11-20 | 33.33 | 33.53 | ↑$0.20 (0.60%) | 33.31 | 33.53 | 422 |
| 2024-11-19 | 32.94 | 32.94 | ↑$0.00 (0.01%) | 32.66 | 32.98 | 8.25K |
| 2024-11-18 | 32.81 | 33.01 | ↑$0.20 (0.61%) | 32.81 | 33.01 | 215 |
| 2024-11-15 | 32.73 | 32.77 | ↑$0.04 (0.12%) | 32.73 | 32.77 | 190 |
| 2024-11-14 | 32.96 | 32.90 | ↓$0.06 (-0.20%) | 32.85 | 32.96 | 309 |
| 2024-11-13 | 33.43 | 32.99 | ↓$0.44 (-1.32%) | 32.99 | 33.43 | 359 |
| 2024-11-12 | 33.43 | 33.03 | ↓$0.40 (-1.21%) | 33.03 | 33.43 | 249 |
Create an account or log in to view more rows.
$SMCF used to this fuckery!! Not leaving no chance !
$SMCF only getting stronger
$SMCF I do it for the thrills!
$SMCF hold and buy… go green go!!!
$SMCF HODL
$SMCF Don't hold!!! Buy it
$SMCF very normal lol sike
$SMCF I’m selling y’all have fun bag holding