SMECF(SMECF)
SMECF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $433.86 | $471.78 | $428.12 | $428.12 | 100 |
| 7/1/2026 | $481.47 | $481.47 | $461.86 | $461.86 | 100 |
| 6/30/2026 | $460.39 | $460.39 | $422.80 | $446.80 | 400 |
| 6/29/2026 | $438.78 | $438.78 | $425.00 | $438.78 | 100 |
| 6/26/2026 | $444.10 | $463.50 | $424.70 | $463.50 | 100 |
| 6/25/2026 | $448.68 | $466.59 | $430.77 | $430.77 | 100 |
| 6/24/2026 | $408.54 | $447.73 | $408.54 | $410.75 | 100 |
| 6/23/2026 | $437.91 | $456.47 | $419.35 | $438.24 | 631 |
| 6/22/2026 | $469.08 | $482.40 | $455.00 | $482.40 | 100 |
| 6/18/2026 | $451.50 | $453.71 | $433.17 | $453.71 | 702 |
| 6/17/2026 | $449.23 | $463.85 | $434.35 | $446.11 | 100 |
| 6/16/2026 | $435.78 | $449.84 | $430.00 | $434.11 | 100 |
| 6/15/2026 | $438.68 | $438.68 | $421.50 | $430.07 | 125 |
| 6/12/2026 | $414.12 | $430.48 | $397.25 | $414.24 | 100 |
| 6/11/2026 | $367.62 | $404.85 | $367.62 | $390.36 | 100 |
| 6/10/2026 | $373.60 | $386.94 | $373.60 | $377.00 | 100 |
| 6/9/2026 | $391.97 | $403.62 | $372.11 | $372.11 | 129 |
| 6/8/2026 | $398.00 | $399.62 | $396.69 | $397.61 | 103 |
| 6/5/2026 | $398.00 | $419.58 | $398.00 | $405.95 | 116 |
| 6/4/2026 | $411.32 | $423.89 | $398.01 | $411.32 | 100 |
| 6/3/2026 | $398.00 | $420.55 | $398.00 | $398.50 | 100 |
| 6/2/2026 | $417.73 | $417.73 | $398.01 | $408.13 | 100 |
| 6/1/2026 | $417.73 | $434.71 | $400.00 | $417.73 | 100 |
| 5/29/2026 | $434.86 | $438.05 | $434.13 | $436.90 | 300 |
| 5/28/2026 | $416.57 | $424.24 | $410.49 | $424.24 | 104 |
| 5/27/2026 | $419.45 | $436.26 | $402.00 | $436.10 | 1,249 |
| 5/26/2026 | $420.99 | $420.99 | $407.50 | $418.96 | 200 |
| 5/22/2026 | $414.18 | $432.94 | $396.68 | $411.75 | 301 |
| 5/21/2026 | $404.58 | $423.12 | $390.26 | $423.12 | 100 |
| 5/20/2026 | $412.52 | $430.04 | $395.00 | $402.21 | 2,440 |
| 5/19/2026 | $402.75 | $417.90 | $402.01 | $417.90 | 2,548 |
| 5/18/2026 | $408.87 | $442.86 | $408.00 | $408.00 | 100 |
| 5/15/2026 | $410.39 | $446.08 | $409.64 | $417.37 | 3,208 |
| 5/14/2026 | $506.88 | $518.90 | $497.96 | $501.45 | 1,013 |
| 5/13/2026 | $532.35 | $553.99 | $511.75 | $515.00 | 100 |
| 5/12/2026 | $535.63 | $556.98 | $512.26 | $512.76 | 7,600 |
| 5/11/2026 | $515.00 | $549.00 | $500.93 | $500.93 | 600 |
| 5/8/2026 | $508.00 | $553.25 | $508.00 | $538.13 | 5,700 |
| 5/7/2026 | $480.73 | $505.00 | $480.73 | $505.00 | 6,500 |
| 5/6/2026 | $482.75 | $503.50 | $482.00 | $482.50 | 10,016 |
| 5/5/2026 | $482.00 | $504.00 | $460.00 | $482.00 | 100 |
| 5/4/2026 | $459.00 | $500.99 | $459.00 | $463.68 | 100 |
| 5/1/2026 | $482.54 | $503.08 | $462.00 | $462.75 | 100 |
| 4/30/2026 | $463.50 | $489.59 | $463.00 | $471.02 | 700 |
| 4/29/2026 | $478.98 | $484.95 | $472.00 | $472.50 | 100 |
| 4/28/2026 | $479.03 | $484.95 | $473.00 | $479.10 | 100 |
| 4/27/2026 | $469.55 | $484.99 | $469.55 | $471.10 | 6,900 |
| 4/24/2026 | $455.60 | $455.60 | $434.51 | $444.10 | 404 |
| 4/23/2026 | $436.93 | $453.98 | $432.43 | $435.89 | 242 |
| 4/22/2026 | $451.39 | $462.78 | $440.00 | $440.50 | 100 |
| 4/21/2026 | $447.08 | $468.17 | $443.79 | $444.04 | 639 |
| 4/20/2026 | $430.50 | $450.64 | $430.50 | $450.63 | 100 |
| 4/17/2026 | $445.84 | $463.11 | $428.57 | $430.00 | 100 |
| 4/16/2026 | $452.85 | $470.69 | $435.00 | $448.38 | 100 |
| 4/15/2026 | $430.50 | $471.30 | $430.50 | $446.20 | 100 |
| 4/14/2026 | $452.55 | $470.09 | $435.00 | $440.31 | 100 |
| 4/13/2026 | $430.87 | $472.29 | $430.37 | $453.65 | 400 |
| 4/10/2026 | $422.76 | $464.90 | $422.76 | $438.72 | 100 |
| 4/9/2026 | $428.75 | $448.03 | $409.46 | $430.51 | 5,900 |
| 4/8/2026 | $432.00 | $441.00 | $418.93 | $418.93 | 100 |
| 4/7/2026 | $374.75 | $409.00 | $374.75 | $390.50 | 100 |
| 4/6/2026 | $382.50 | $410.00 | $382.00 | $387.00 | 100 |