It Now Small More Historical Data - SMAC11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
It Now Small (SMAC11)
It Now Small (SMAC11) Historical

SMAC11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	53.40	1.20	2.30%	53.10	53.68	53.06	6,360
Apr 25 2024	52.20	-0.60	-1.14%	52.80	52.80	51.89	6,745
Apr 24 2024	52.80	-0.05	-0.09%	53.12	53.13	52.61	17,808
Apr 23 2024	52.85	-0.11	-0.21%	52.44	53.13	52.41	13,785
Apr 22 2024	52.96	0.38	0.72%	52.55	53.41	52.52	18,822
Apr 19 2024	52.58	0.58	1.12%	52.50	53.17	52.22	112,453
Apr 18 2024	52.00	-0.22	-0.42%	51.60	52.91	51.60	408,252
Apr 17 2024	52.22	-0.29	-0.55%	52.51	53.48	52.22	249,630
Apr 16 2024	52.51	-0.59	-1.11%	53.10	53.10	52.12	76,611
Apr 15 2024	53.10	-1.05	-1.94%	54.15	54.15	52.97	897,051
Apr 12 2024	54.15	-1.79	-3.20%	55.57	55.57	54.06	16,566
Apr 11 2024	55.94	-0.31	-0.55%	55.98	56.05	55.52	6,819
Apr 10 2024	56.25	-0.81	-1.42%	56.39	56.53	55.90	418,786
Apr 09 2024	57.06	0.60	1.06%	57.10	57.25	56.77	20,944
Apr 08 2024	56.46	0.57	1.02%	55.89	56.70	55.79	53,189
Apr 05 2024	55.89	0.04	0.07%	55.97	56.05	55.49	5,050
Apr 04 2024	55.85	0.00	0.00%	55.97	56.81	55.85	6,031
Apr 03 2024	55.85	-0.32	-0.57%	56.12	56.36	55.42	6,547
Apr 02 2024	56.17	-0.27	-0.48%	56.24	56.48	55.85	15,290
Apr 01 2024	56.44	-0.57	-1.00%	57.01	57.51	56.44	135,262
Mar 28 2024	57.01	0.14	0.25%	56.43	57.39	56.43	20,766
Mar 27 2024	56.87	0.52	0.92%	55.85	57.18	55.85	10,967
Mar 26 2024	56.35	-0.36	-0.63%	56.53	56.80	56.35	3,975
Mar 25 2024	56.71	-0.06	-0.11%	56.77	56.91	56.55	37,391
Mar 22 2024	56.77	-0.87	-1.51%	57.12	57.20	56.43	7,364
Mar 21 2024	57.64	-0.21	-0.36%	57.68	57.68	57.19	29,569
Mar 20 2024	57.85	1.33	2.35%	56.52	57.85	56.35	93,665
Mar 19 2024	56.52	0.62	1.11%	55.90	56.52	55.90	1,752
Mar 18 2024	55.90	-0.35	-0.62%	56.37	56.63	55.88	29,235
Mar 15 2024	56.25	-0.31	-0.55%	56.86	56.86	56.17	39,025
Mar 14 2024	56.56	-0.16	-0.28%	56.97	56.97	56.44	4,247
Mar 13 2024	56.72	0.26	0.46%	56.19	57.11	56.19	134,141
Mar 12 2024	56.46	0.63	1.13%	56.25	56.46	55.81	1,343
Mar 11 2024	55.83	0.03	0.05%	55.80	56.23	55.80	927
Mar 08 2024	55.80	0.19	0.34%	55.39	56.46	55.38	5,947
Mar 07 2024	55.61	-0.12	-0.22%	55.91	56.15	55.61	15,431
Mar 06 2024	55.73	-0.07	-0.13%	55.80	56.35	55.72	8,760
Mar 05 2024	55.80	0.40	0.72%	55.40	56.43	55.40	4,344
Mar 04 2024	55.40	-1.03	-1.83%	56.43	56.50	55.40	1,787
Mar 01 2024	56.43	0.61	1.09%	56.13	56.43	55.86	6,942
Feb 29 2024	55.82	-0.08	-0.14%	55.77	56.06	55.66	5,154
Feb 28 2024	55.90	-0.75	-1.32%	56.23	56.24	55.90	5,307
Feb 27 2024	56.65	1.64	2.98%	55.80	56.65	55.80	13,488
Feb 26 2024	55.01	-0.01	-0.02%	55.08	55.51	55.01	13,102
Feb 23 2024	55.02	-0.73	-1.31%	55.88	55.89	55.02	46,803
Feb 22 2024	55.75	0.38	0.69%	55.37	55.95	55.37	25,402
Feb 21 2024	55.37	0.06	0.11%	55.39	55.39	54.91	617,346
Feb 20 2024	55.31	0.81	1.49%	54.50	55.51	54.42	7,091
Feb 19 2024	54.50	-0.02	-0.04%	54.40	54.66	54.39	13,249
Feb 16 2024	54.52	0.51	0.94%	54.62	54.74	54.10	12,299
Feb 15 2024	54.01	0.31	0.58%	54.18	54.49	53.87	7,309
Feb 14 2024	53.70	-0.96	-1.76%	54.66	54.66	53.70	3,162
Feb 09 2024	54.66	0.11	0.20%	54.58	55.21	54.58	3,400
Feb 08 2024	54.55	-1.00	-1.80%	55.73	55.73	54.25	45,486
Feb 07 2024	55.55	0.60	1.09%	54.95	55.76	54.95	6,378
Feb 06 2024	54.95	0.69	1.27%	54.85	55.45	54.69	1,042,206
Feb 05 2024	54.26	-0.79	-1.44%	54.96	55.23	54.09	28,732
Feb 02 2024	55.05	-0.43	-0.78%	56.00	56.01	54.69	69,647
Feb 01 2024	55.48	-0.04	-0.07%	55.77	55.94	55.15	118,040
Jan 31 2024	55.52	0.68	1.24%	54.80	56.55	54.67	124,963
Jan 30 2024	54.84	-0.71	-1.28%	55.48	55.48	54.64	33,535

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions