Themes US Small Cap Cash Flow Champions ETF (SMCF)

NASDAQ: SMCF · Real-Time Price · USD

33.98

-0.11 (-0.32%)

At close: Dec 5, 2025, 4:00 PM EST

33.98

0.00 (0.00%)

After-hours: Dec 5, 2025, 4:15 PM EST

SMCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	34.00	33.98	33.99	33.99	-0.29%	917
Dec 4, 2025	34.09	34.09	34.09	34.09	34.09	0.13%	284
Dec 3, 2025	34.04	34.04	34.04	34.04	34.04	1.38%	5
Dec 2, 2025	33.49	33.68	33.49	33.58	33.58	-0.15%	830
Dec 1, 2025	33.63	33.63	33.63	33.63	33.63	-0.29%	133
Nov 28, 2025	33.73	33.73	33.73	33.73	33.73	0.32%	3
Nov 26, 2025	33.62	33.62	33.62	33.62	33.62	0.49%	40
Nov 25, 2025	33.46	33.46	33.46	33.46	33.46	2.09%	10
Nov 24, 2025	32.77	32.77	32.77	32.77	32.77	0.41%	5
Nov 21, 2025	32.64	32.64	32.64	32.64	32.64	2.56%	31
Nov 20, 2025	31.82	31.82	31.82	31.82	31.82	-1.11%	58
Nov 19, 2025	32.18	32.18	32.18	32.18	32.18	-0.26%	71
Nov 18, 2025	31.99	32.27	31.99	32.27	32.27	0.85%	206
Nov 17, 2025	31.99	31.99	31.99	31.99	31.99	-2.60%	8
Nov 14, 2025	32.85	32.85	32.85	32.85	32.85	0.10%	3
Nov 13, 2025	32.82	32.82	32.82	32.82	32.82	-1.51%	68
Nov 12, 2025	33.37	33.37	33.32	33.32	33.32	-0.09%	62,153
Nov 11, 2025	33.44	33.47	33.35	33.35	33.35	0.56%	877
Nov 10, 2025	33.16	33.16	33.16	33.16	33.16	0.88%	11
Nov 7, 2025	32.37	32.88	32.37	32.88	32.87	1.42%	187
Nov 6, 2025	32.35	32.51	32.35	32.42	32.42	-0.37%	2,484
Nov 5, 2025	32.60	32.60	32.54	32.54	32.54	0.75%	104
Nov 4, 2025	32.29	32.29	32.29	32.29	32.29	-0.45%	3
Nov 3, 2025	32.44	32.44	32.44	32.44	32.44	0.20%	63
Oct 31, 2025	32.37	32.37	32.37	32.37	32.37	0.41%	3
Oct 30, 2025	32.62	32.62	32.24	32.24	32.24	-0.46%	521
Oct 29, 2025	32.82	32.82	32.39	32.39	32.39	-0.50%	107
Oct 28, 2025	32.71	32.75	32.56	32.56	32.56	-1.15%	3,942
Oct 27, 2025	32.94	32.94	32.94	32.94	32.94	-0.24%	14
Oct 24, 2025	33.01	33.01	33.01	33.01	33.01	0.73%	11
Oct 23, 2025	32.77	32.77	32.77	32.77	32.77	1.06%	50
Oct 22, 2025	32.43	32.43	32.43	32.43	32.43	-0.86%	3
Oct 21, 2025	32.71	32.71	32.71	32.71	32.71	0.29%	10
Oct 20, 2025	32.58	32.70	32.58	32.62	32.62	1.20%	570
Oct 17, 2025	32.23	32.23	32.23	32.23	32.23	0.56%	3
Oct 16, 2025	32.33	32.33	32.05	32.05	32.05	-2.85%	405
Oct 15, 2025	32.99	32.99	32.99	32.99	32.99	-1.01%	94
Oct 14, 2025	33.33	33.33	33.33	33.33	33.33	2.18%	52
Oct 13, 2025	32.62	32.62	32.62	32.62	32.62	1.84%	77
Oct 10, 2025	32.03	32.03	32.03	32.03	32.03	-3.23%	75
Oct 9, 2025	33.22	33.24	33.09	33.10	33.10	-1.27%	463
Oct 8, 2025	33.45	33.52	33.45	33.52	33.52	0.46%	342
Oct 7, 2025	33.30	33.37	33.30	33.37	33.37	-0.79%	174
Oct 6, 2025	33.89	33.89	33.63	33.63	33.63	-0.12%	409
Oct 3, 2025	33.68	33.68	33.68	33.68	33.68	1.22%	17
Oct 2, 2025	33.29	33.29	33.27	33.27	33.27	-0.43%	397
Oct 1, 2025	33.29	33.42	33.29	33.42	33.42	0.23%	426
Sep 30, 2025	33.34	33.34	33.34	33.34	33.34	-0.24%	23
Sep 29, 2025	33.31	33.42	33.31	33.42	33.42	-1.03%	215
Sep 26, 2025	33.76	33.76	33.76	33.76	33.76	0.97%	43
Sep 25, 2025	33.44	33.44	33.44	33.44	33.44	-0.46%	104
Sep 24, 2025	33.60	33.60	33.60	33.60	33.59	-0.04%	51
Sep 23, 2025	33.85	33.87	33.55	33.61	33.61	0.14%	2,019
Sep 22, 2025	33.38	33.56	33.38	33.56	33.56	-0.20%	889
Sep 19, 2025	33.59	33.63	33.59	33.63	33.63	-1.27%	333
Sep 18, 2025	34.00	34.06	33.74	34.06	34.06	1.60%	408
Sep 17, 2025	33.77	33.86	33.52	33.52	33.52	-0.31%	360
Sep 16, 2025	33.46	33.63	33.46	33.63	33.63	-0.11%	2,566
Sep 15, 2025	33.89	33.89	33.66	33.66	33.66	-0.67%	500
Sep 12, 2025	34.09	34.09	33.89	33.89	33.89	-1.10%	700
Sep 11, 2025	34.27	34.27	34.27	34.27	34.27	1.40%	88
Sep 10, 2025	33.79	33.79	33.79	33.79	33.79	0.45%	57
Sep 9, 2025	33.64	33.64	33.64	33.64	33.64	-1.08%	164
Sep 8, 2025	34.01	34.01	34.01	34.01	34.01	-0.10%	52
Sep 5, 2025	34.04	34.04	34.04	34.04	34.04	-0.49%	107
Sep 4, 2025	34.21	34.21	34.21	34.21	34.21	1.98%	32
Sep 3, 2025	33.55	33.55	33.55	33.55	33.55	-0.67%	73
Sep 2, 2025	33.77	33.77	33.77	33.77	33.77	-0.09%	175
Aug 29, 2025	33.80	33.80	33.80	33.80	33.80	-0.32%	10
Aug 28, 2025	33.81	33.91	33.81	33.91	33.91	0.05%	755
Aug 27, 2025	33.93	33.93	33.90	33.90	33.89	0.71%	1,131
Aug 26, 2025	33.55	33.66	33.55	33.66	33.66	0.39%	576
Aug 25, 2025	33.57	33.57	33.53	33.53	33.53	-0.12%	178
Aug 22, 2025	33.57	33.57	33.57	33.57	33.56	4.06%	28
Aug 21, 2025	32.26	32.26	32.26	32.26	32.26	0.15%	7
Aug 20, 2025	32.35	32.35	32.21	32.21	32.21	-0.22%	930
Aug 19, 2025	32.28	32.28	32.28	32.28	32.28	0.17%	57
Aug 18, 2025	32.22	32.22	32.22	32.22	32.22	0.15%	20
Aug 15, 2025	32.18	32.18	32.18	32.18	32.18	-1.11%	3
Aug 14, 2025	32.54	32.54	32.54	32.54	32.54	-0.73%	272
Aug 13, 2025	32.63	32.78	32.63	32.78	32.78	1.54%	352
Aug 12, 2025	32.00	32.28	32.00	32.28	32.28	2.85%	850
Aug 11, 2025	31.33	31.38	31.33	31.38	31.38	-0.42%	177
Aug 8, 2025	31.52	31.52	31.52	31.52	31.51	1.04%	7
Aug 7, 2025	31.26	31.26	31.19	31.19	31.19	-0.47%	239
Aug 6, 2025	31.34	31.34	31.34	31.34	31.34	-0.33%	53
Aug 5, 2025	31.40	31.44	31.40	31.44	31.44	1.38%	163
Aug 4, 2025	31.02	31.02	31.02	31.02	31.02	1.02%	183
Aug 1, 2025	30.70	30.70	30.70	30.70	30.70	-1.87%	48
Jul 31, 2025	31.29	31.29	31.29	31.29	31.29	-0.45%	7
Jul 30, 2025	31.43	31.43	31.43	31.43	31.43	-1.50%	8
Jul 29, 2025	31.91	31.91	31.91	31.91	31.91	-0.07%	7
Jul 28, 2025	31.93	31.93	31.93	31.93	31.93	0.37%	305
Jul 25, 2025	31.81	31.81	31.81	31.81	31.81	0.04%	17
Jul 24, 2025	31.80	31.80	31.80	31.80	31.80	-1.35%	119
Jul 23, 2025	32.13	32.23	32.13	32.23	32.23	0.81%	327
Jul 22, 2025	31.78	31.97	31.78	31.97	31.97	2.16%	1,246
Jul 21, 2025	32.07	32.07	31.30	31.30	31.30	-0.71%	286
Jul 18, 2025	31.52	31.52	31.52	31.52	31.52	-0.46%	88
Jul 17, 2025	31.48	31.67	31.48	31.67	31.67	1.58%	112