MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMCF — Themes US Small Cap Cash Flow Champions ETF
NasdaqThemes US Small Cap Cash Flow Champions ETF
$38.77
-0.14(-0.35%)
- O
- 38.90
- H
- 38.93
- L
- 38.77
- V
- 813.52
⏱️ End-of-day dataAs of Sep 21, 2026
Latest Close$38.77
Period Return+57.59%
Period High$41.20
Period Low$24.03
Avg Daily Volume669
Total Trading Days365
SMCF — Historical OHLCV Price & Volume Table
Apr 8, 2025 — Sep 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | $38.90 | $38.93 | $38.77 | $38.77 | $-0.14 | -0.35% | 814 | $38.92 | $38.77 $38.93 |
| Sep 18, 2026 | $38.89 | $38.95 | $38.82 | $38.90 | $-0.29 | -0.74% | 8,924 | $38.89 | $38.82 $38.95 |
| Sep 17, 2026 | $39.33 | $39.33 | $39.19 | $39.20 | $-0.08 | -0.20% | 2,180 | $39.28 | $39.19 $39.33 |
| Sep 16, 2026 | $39.27 | $39.27 | $39.27 | $39.27 | $-0.11 | -0.27% | 167 | $39.16 | $39.27 $39.27 |
| Sep 15, 2026 | $39.29 | $39.38 | $39.29 | $39.38 | $-0.29 | -0.74% | 1,340 | $39.33 | $39.29 $39.38 |
| Sep 14, 2026 | $39.65 | $39.73 | $39.65 | $39.67 | +$0.07 | +0.17% | 611 | $39.68 | $39.65 $39.73 |
| Sep 11, 2026 | $39.61 | $39.61 | $39.61 | $39.61 | +$0.14 | +0.37% | 16 | $39.63 | $39.61 $39.61 |
| Sep 10, 2026 | $39.41 | $39.46 | $39.41 | $39.46 | $-0.12 | -0.30% | 296 | $39.40 | $39.41 $39.46 |
| Sep 9, 2026 | $39.58 | $39.58 | $39.58 | $39.58 | $-0.33 | -0.82% | 61 | $39.57 | $39.58 $39.58 |
| Sep 8, 2026 | $40.12 | $40.12 | $39.91 | $39.91 | $-0.45 | -1.10% | 368 | $40.12 | $39.91 $40.12 |
| Sep 4, 2026 | $40.36 | $40.36 | $40.36 | $40.36 | $-0.14 | -0.35% | 13 | $40.29 | $40.36 $40.36 |
| Sep 3, 2026 | $40.51 | $40.51 | $40.50 | $40.50 | +$0.52 | +1.30% | 4,001 | $40.51 | $40.50 $40.51 |
| Sep 2, 2026 | $39.98 | $39.98 | $39.98 | $39.98 | +$0.61 | +1.54% | 90 | $39.80 | $39.98 $39.98 |
| Sep 1, 2026 | $39.37 | $39.37 | $39.37 | $39.37 | $-0.33 | -0.83% | 51 | $39.46 | $39.37 $39.37 |
| Aug 31, 2026 | $39.75 | $39.75 | $39.70 | $39.70 | $-0.30 | -0.76% | 395 | $39.74 | $39.70 $39.75 |
| Aug 28, 2026 | $40.06 | $40.12 | $40.00 | $40.00 | $-0.03 | -0.07% | 768 | $40.07 | $40.00 $40.12 |
| Aug 27, 2026 | $40.03 | $40.03 | $40.03 | $40.03 | +$0.00 | +0.00% | 32 | $39.90 | $40.03 $40.03 |
| Aug 26, 2026 | $40.10 | $40.10 | $40.03 | $40.03 | +$0.17 | +0.43% | 264 | $40.08 | $40.03 $40.10 |
| Aug 25, 2026 | $39.86 | $39.86 | $39.86 | $39.86 | $-0.14 | -0.34% | 96 | $39.96 | $39.86 $39.86 |
| Aug 24, 2026 | $40.00 | $40.00 | $40.00 | $40.00 | $-0.02 | -0.06% | 87 | $40.03 | $40.00 $40.00 |
| Aug 21, 2026 | $40.02 | $40.02 | $40.02 | $40.02 | +$0.43 | +1.09% | 24 | $39.97 | $40.02 $40.02 |
| Aug 20, 2026 | $39.86 | $39.86 | $39.59 | $39.59 | $-0.36 | -0.89% | 894 | $39.78 | $39.59 $39.86 |
| Aug 19, 2026 | $39.94 | $39.94 | $39.94 | $39.94 | $-0.27 | -0.68% | 101 | $40.10 | $39.94 $39.94 |
| Aug 18, 2026 | $40.21 | $40.21 | $40.21 | $40.21 | $-0.27 | -0.67% | 18 | $40.34 | $40.21 $40.21 |
| Aug 17, 2026 | $40.76 | $40.76 | $40.49 | $40.49 | $-0.25 | -0.61% | 153 | $40.71 | $40.49 $40.76 |
| Aug 14, 2026 | $40.74 | $40.74 | $40.74 | $40.74 | +$0.23 | +0.57% | 52 | $40.75 | $40.74 $40.74 |
| Aug 13, 2026 | $40.51 | $40.51 | $40.51 | $40.51 | +$0.42 | +1.04% | 189 | $40.34 | $40.51 $40.51 |
| Aug 12, 2026 | $40.09 | $40.09 | $40.09 | $40.09 | +$0.13 | +0.31% | 69 | $40.09 | $40.09 $40.09 |
| Aug 11, 2026 | $39.97 | $39.97 | $39.97 | $39.97 | +$0.17 | +0.42% | 42 | $40.02 | $39.97 $39.97 |
| Aug 10, 2026 | $39.80 | $39.80 | $39.80 | $39.80 | $-0.13 | -0.32% | 149 | $40.06 | $39.80 $39.80 |