NYSE Arca · SMDX · ETF
Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX) ETF price history
Every NYSE Arca trading session of Intech S&P Small-Mid Cap Diversified Alpha ETF from Feb 28, 2025 to Nov 12, 2026: 430 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMDX adjusted close, 2025 to 2026
- $27.71
- All time high, 2026
- $27.71
- 52 week high, $21.29 low
- 430
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SMDX key facts
- Intech S&P Small-Mid Cap Diversified Alpha ETF (SMDX) closed at $26.23 on Nov 12, 2026 on NYSE Arca.
- SMDX's all time high close is $27.71, set on Aug 14, 2026; its all time low close is $17.11 on Apr 7, 2025.
- SMDX's 52 week range is $21.29 to $27.71.
- SMDX returned +16.9% over the year to Nov 12, 2026.
- Since Feb 28, 2025 SMDX returned +31%, +17.2% a year compounded.
- SMDX's deepest drawdown was -14.5% from Feb 28, 2025 to Apr 7, 2025.
- DataCedar holds 430 daily sessions of SMDX history from Feb 28, 2025 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
SMDX price chart, 2025 to 2026
SMDX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | -4.5% |
| 6 months | +2.9% |
| Year to date | +13.5% |
| 1 year | +16.9% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 28, 2025 | +31.0% |
| Compound annual growth, 1.7 years | +17.2% |
SMDX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.71 on Aug 14, 2026
- All time low close
- $17.11 on Apr 7, 2025
- 52 week high
- $27.71 on Aug 14, 2026
- 52 week low
- $21.29 on Nov 20, 2025
- Deepest drawdown
- -14.5% from Feb 28, 2025 to Apr 7, 2025, recovered May 12, 2025
- Best single session
- +6.7% on Apr 9, 2025
- Worst single session
- -6.8% on Apr 3, 2025
- Volatility, 1 year annualised
- 16.2%
- Sessions closing higher, 1 year
- 54%
SMDX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Feb 28, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.03 | $27.71 | $22.90 | $26.23 | +14.7% | 56.1K | 218 |
| 2025 | $19.97 | $23.48 | $16.57 | $22.86 | n/a | 5.2M | 212 |
SMDX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $26.23 | +0.4% |
| October 2026 | $26.12 | +2.6% |
| September 2026 | $25.45 | -3.7% |
| August 2026 | $26.43 | -0.6% |
| July 2026 | $26.59 | -2.2% |
| June 2026 | $27.18 | +4.8% |
| May 2026 | $25.93 | +1.1% |
| April 2026 | $25.65 | +9.0% |
| March 2026 | $23.54 | -4.7% |
| February 2026 | $24.70 | +3.6% |
| January 2026 | $23.84 | +4.3% |
| December 2025 | $22.86 | -0.0% |
About the SMDX data
Daily bars. 430 sessions from Feb 28, 2025 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3ASMDX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
SMDX share price history
