SMDAM Active ETF Japan High Dividend Equity(2011) Historical

52 Week High Feb 27, 2026

853.9 JPY

52 Week Low Apr 7, 2025

500.0 JPY

Yearly High Feb 27, 2026

853.9 JPY

Yearly Low Apr 7, 2025

500.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	780	783	774	777	-1	-0.12%	178,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	780.0	784.4	775.2	778.7	-3.1	-0.40%	16,540
Mar 12, 2026	805.0	805.0	779.6	781.8	-22.6	-2.81%	22,640
Mar 11, 2026	799.1	808.4	799.1	804.4	+5.6	+0.70%	2,710
Mar 10, 2026	800.0	812.7	791.2	798.8	+19.4	+2.49%	6,430
Mar 9, 2026	792.0	792.0	765.0	779.4	-25.6	-3.18%	98,050
Mar 6, 2026	805.0	812.2	795.3	805.0	0	0.00%	4,370
Mar 5, 2026	826.8	826.8	800.0	805.0	+12.8	+1.62%	65,650
Mar 4, 2026	800.0	805.5	778.9	792.2	-36.1	-4.36%	44,110
Mar 3, 2026	850.0	850.0	818.3	828.3	-15.2	-1.80%	10,450
Mar 2, 2026	845.3	845.3	830.0	843.5	-7.2	-0.85%	19,900
Feb 27, 2026	842.0	853.9	842.0	850.7	+12.7	+1.52%	1,410
Feb 26, 2026	845.7	845.7	838.0	838.0	+4.4	+0.53%	3,830
Feb 25, 2026	839.8	839.8	826.1	833.6	+4.1	+0.49%	15,280
Feb 24, 2026	834.8	834.8	824.6	829.5	+3.0	+0.36%	11,940
Feb 20, 2026	833.5	833.5	824.6	826.5	-4.8	-0.58%	230
Feb 19, 2026	832.3	834.5	824.2	831.3	+7.9	+0.96%	16,090
Feb 18, 2026	827.2	827.2	818.5	823.4	+11.1	+1.37%	13,770
Feb 17, 2026	821.6	821.6	810.9	812.3	-2.2	-0.27%	37,040
Feb 16, 2026	822.9	822.9	813.0	814.5	-2.2	-0.27%	2,830
Feb 13, 2026	833.4	833.4	816.6	816.7	-11.0	-1.33%	2,220