SMDAM Active ETF Japan High Dividend Equity(2011) Historical

52 Week High Aug 5, 2025

650.2 JPY

52 Week Low Apr 7, 2025

500.0 JPY

Yearly High Aug 5, 2025

650.2 JPY

Yearly Low Apr 7, 2025

500.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 6, 2025	649	650	627	643	+3	+0.56%	26,020

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 1, 2025	631.6	640.7	620.1	639.5	+11.5	+1.83%	122,820
Jul 25, 2025	612.1	631.2	609.2	628.0	+15.9	+2.60%	185,420
Jul 18, 2025	607.0	616.6	604.9	612.1	+3.0	+0.49%	15,030
Jul 11, 2025	608.0	615.0	600.6	609.1	+4.9	+0.81%	146,890
Jul 4, 2025	604.0	609.0	598.5	604.2	+14.2	+2.41%	235,980
Jun 27, 2025	597.1	601.3	590.0	590.0	-4.0	-0.67%	110,270
Jun 20, 2025	593.0	598.5	590.0	594.0	+4.0	+0.68%	209,180
Jun 13, 2025	597.2	600.0	590.0	590.0	-5.4	-0.91%	124,360
Jun 6, 2025	600.0	600.0	592.9	595.4	-4.6	-0.77%	14,150
May 30, 2025	591.5	600.8	588.1	600.0	+9.0	+1.52%	49,120
May 23, 2025	583.7	597.9	582.0	591.0	-7.2	-1.20%	82,150
May 16, 2025	604.3	609.7	595.0	598.2	-1.8	-0.30%	115,450
May 9, 2025	588.4	600.0	583.3	600.0	+15.5	+2.65%	106,490
May 2, 2025	576.8	589.1	576.8	584.5	+17.7	+3.12%	91,410
Apr 25, 2025	569.9	581.4	559.5	566.8	-0.5	-0.09%	19,470
Apr 18, 2025	562.0	569.9	551.0	567.3	+18.7	+3.41%	28,380
Apr 11, 2025	530.0	583.8	500.0	548.6	-11.4	-2.04%	620,980
Apr 4, 2025	605.0	605.0	539.9	560.0	-55.0	-8.94%	850,760
Mar 28, 2025	603.0	615.0	599.2	615.0	+12.3	+2.04%	344,950
Mar 21, 2025	587.8	610.0	587.8	602.7	+16.6	+2.83%	177,060