SMDAM Active ETF Japan High Dividend Equity(2011) Historical

52 Week High Feb 27, 2026

853.9 JPY

52 Week Low May 2, 2025

581.1 JPY

Yearly High Feb 27, 2026

853.9 JPY

Yearly Low Jan 5, 2026

744.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	804	804	785	790	-4	-0.42%	7,670

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	793.8	794.0	788.5	793.6	-6.6	-0.82%	41,580
Apr 28, 2026	790.5	800.2	787.1	800.2	+16.4	+2.09%	1,420
Apr 27, 2026	801.0	801.0	779.5	783.8	-5.7	-0.72%	32,920
Apr 24, 2026	791.3	791.3	784.6	789.5	+3.4	+0.43%	930
Apr 23, 2026	795.0	795.0	782.9	786.1	-8.4	-1.06%	90,220
Apr 22, 2026	803.9	803.9	794.5	794.5	-11.1	-1.38%	1,830
Apr 21, 2026	815.0	815.0	805.0	805.6	-3.0	-0.37%	83,020
Apr 20, 2026	808.0	812.0	804.8	808.6	+2.6	+0.32%	610
Apr 17, 2026	812.0	814.9	806.0	806.0	-8.2	-1.01%	2,480
Apr 16, 2026	820.4	820.4	812.1	814.2	+4.5	+0.56%	142,270
Apr 15, 2026	818.2	818.2	808.8	809.7	-0.3	-0.04%	3,320
Apr 14, 2026	817.3	817.3	809.6	810.0	+5.2	+0.65%	1,250
Apr 13, 2026	818.5	818.9	804.8	804.8	-9.4	-1.15%	980
Apr 10, 2026	832.5	832.5	814.2	814.2	-3.3	-0.40%	12,500
Apr 9, 2026	823.0	829.3	817.5	817.5	+4.0	+0.49%	2,710
Apr 8, 2026	818.1	830.0	813.5	813.5	+7.1	+0.88%	8,480
Apr 7, 2026	804.5	808.2	802.1	806.4	+1.4	+0.17%	3,650
Apr 6, 2026	799.0	812.0	799.0	805.0	+6.3	+0.79%	3,950
Apr 3, 2026	788.6	807.0	788.6	798.7	+25.1	+3.24%	17,010
Apr 2, 2026	811.7	811.7	773.6	773.6	-26.4	-3.30%	21,030