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%
SMDX — Intech S&P Small-Mid Cap Diversified Alpha ETF
NYSE ArcaIntech S&P Small-Mid Cap Diversified Alpha ETF
$26.12
+0.05(+0.18%)
- O
- 26.12
- H
- 26.12
- L
- 26.12
- V
- 13
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.12
Period Return+37.54%
Period High$27.71
Period Low$18.41
Avg Daily Volume5.9K
Total Trading Days365
SMDX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | +$0.05 | +0.18% | 13 | $26.12 | $26.12 $26.12 |
| Oct 5, 2026 | $26.07 | $26.07 | $26.07 | $26.07 | +$0.12 | +0.48% | 51 | $26.08 | $26.07 $26.07 |
| Oct 2, 2026 | $25.95 | $25.95 | $25.95 | $25.95 | +$0.29 | +1.14% | 15 | $25.97 | $25.95 $25.95 |
| Oct 1, 2026 | $25.65 | $25.65 | $25.65 | $25.65 | +$0.20 | +0.78% | 13 | $25.41 | $25.65 $25.65 |
| Sep 30, 2026 | $25.45 | $25.45 | $25.45 | $25.45 | $-0.04 | -0.15% | 26 | $25.48 | $25.45 $25.45 |
| Sep 29, 2026 | $25.53 | $25.53 | $25.46 | $25.49 | $-0.03 | -0.11% | 2,036 | $25.50 | $25.46 $25.53 |
| Sep 28, 2026 | $25.52 | $25.52 | $25.52 | $25.52 | $-0.18 | -0.69% | 24 | $25.57 | $25.52 $25.52 |
| Sep 25, 2026 | $25.70 | $25.70 | $25.70 | $25.70 | +$0.10 | +0.40% | 44 | $25.64 | $25.70 $25.70 |
| Sep 24, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | $-0.09 | -0.33% | 14 | $25.58 | $25.60 $25.60 |
| Sep 23, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | $-0.24 | -0.91% | 9 | $25.76 | $25.68 $25.68 |
| Sep 22, 2026 | $25.92 | $25.92 | $25.92 | $25.92 | +$0.05 | +0.21% | 14 | $25.92 | $25.92 $25.92 |
| Sep 21, 2026 | $25.91 | $25.91 | $25.86 | $25.86 | +$0.09 | +0.34% | 527 | $25.90 | $25.86 $25.91 |
| Sep 18, 2026 | $25.78 | $25.78 | $25.78 | $25.78 | $-0.09 | -0.33% | 13 | $25.72 | $25.78 $25.78 |
| Sep 17, 2026 | $25.86 | $25.86 | $25.86 | $25.86 | +$0.09 | +0.37% | 25 | $25.96 | $25.86 $25.86 |
| Sep 16, 2026 | $25.77 | $25.77 | $25.77 | $25.77 | $-0.05 | -0.19% | 10 | $25.87 | $25.77 $25.77 |
| Sep 15, 2026 | $25.82 | $25.82 | $25.82 | $25.82 | $-0.15 | -0.57% | 9 | $25.86 | $25.82 $25.82 |
| Sep 14, 2026 | $25.96 | $25.96 | $25.96 | $25.96 | $-0.25 | -0.94% | 10 | $26.01 | $25.96 $25.96 |
| Sep 11, 2026 | $26.21 | $26.21 | $26.21 | $26.21 | +$0.22 | +0.86% | 12 | $26.22 | $26.21 $26.21 |
| Sep 10, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | $-0.25 | -0.94% | 11 | $26.05 | $25.99 $25.99 |
| Sep 9, 2026 | $26.23 | $26.23 | $26.23 | $26.23 | $-0.26 | -0.97% | 65 | $26.34 | $26.23 $26.23 |
| Sep 8, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | $-0.20 | -0.77% | 13 | $26.56 | $26.49 $26.49 |
| Sep 4, 2026 | $26.69 | $26.69 | $26.69 | $26.69 | +$0.11 | +0.40% | 11 | $26.58 | $26.69 $26.69 |
| Sep 3, 2026 | $26.58 | $26.58 | $26.58 | $26.58 | +$0.19 | +0.71% | 12 | $26.50 | $26.58 $26.58 |
| Sep 2, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +$0.21 | +0.81% | 12 | $26.37 | $26.40 $26.40 |
| Sep 1, 2026 | $26.18 | $26.18 | $26.18 | $26.18 | $-0.25 | -0.95% | 11 | $26.27 | $26.18 $26.18 |
| Aug 31, 2026 | $26.43 | $26.43 | $26.43 | $26.43 | $-0.15 | -0.58% | 12 | $26.43 | $26.43 $26.43 |
| Aug 28, 2026 | $26.99 | $26.99 | $26.59 | $26.59 | $-0.24 | -0.91% | 1,514 | $26.99 | $26.59 $26.99 |
| Aug 27, 2026 | $26.83 | $26.83 | $26.83 | $26.83 | $-0.01 | -0.02% | 14 | $26.81 | $26.83 $26.83 |
| Aug 26, 2026 | $26.84 | $26.84 | $26.84 | $26.84 | +$0.10 | +0.39% | 15 | $26.78 | $26.84 $26.84 |
| Aug 25, 2026 | $26.68 | $26.73 | $26.68 | $26.73 | +$0.00 | +0.01% | 284 | $26.68 | $26.68 $26.73 |