ALPS Nautilus SMR, Nuclear & Technology ETF (SMRF)
NYSEARCA: SMRF · Real-Time Price · USD
26.80
-0.74 (-2.69%)
Apr 21, 2026, 4:00 PM EDT - Market closed
SMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 27.87 | 27.87 | 26.80 | 26.80 | 26.80 | -2.68% | 10,676 |
| Apr 20, 2026 | 27.60 | 27.60 | 27.11 | 27.54 | 27.54 | -0.03% | 7,192 |
| Apr 17, 2026 | 27.57 | 27.87 | 27.36 | 27.55 | 27.55 | 1.54% | 14,486 |
| Apr 16, 2026 | 27.86 | 27.86 | 26.93 | 27.13 | 27.13 | 1.05% | 20,311 |
| Apr 15, 2026 | 26.75 | 27.06 | 26.57 | 26.85 | 26.85 | 2.04% | 5,375 |
| Apr 14, 2026 | 26.44 | 26.44 | 26.18 | 26.31 | 26.31 | 2.37% | 7,685 |
| Apr 13, 2026 | 25.26 | 25.70 | 25.12 | 25.70 | 25.70 | 2.04% | 2,205 |
| Apr 10, 2026 | 25.36 | 25.50 | 25.19 | 25.19 | 25.19 | 1.50% | 2,943 |
| Apr 9, 2026 | 25.01 | 25.13 | 24.79 | 24.82 | 24.82 | -0.02% | 7,718 |
| Apr 8, 2026 | 25.06 | 25.06 | 24.56 | 24.82 | 24.82 | 5.26% | 2,056 |
| Apr 7, 2026 | 23.90 | 23.90 | 23.31 | 23.58 | 23.58 | -0.77% | 8,682 |
| Apr 6, 2026 | 24.00 | 24.05 | 23.72 | 23.76 | 23.76 | -0.35% | 6,411 |
| Apr 2, 2026 | 22.90 | 25.50 | 22.90 | 23.85 | 23.85 | 0.59% | 22,521 |
| Apr 1, 2026 | 23.77 | 24.19 | 23.71 | 23.71 | 23.71 | 1.74% | 4,391 |
| Mar 31, 2026 | 22.78 | 23.30 | 22.71 | 23.30 | 23.30 | 5.18% | 3,280 |
| Mar 30, 2026 | 23.60 | 23.60 | 22.14 | 22.15 | 22.15 | -3.90% | 9,021 |
| Mar 27, 2026 | 23.10 | 23.32 | 23.05 | 23.05 | 23.05 | -0.80% | 3,262 |
| Mar 26, 2026 | 23.44 | 23.59 | 23.24 | 23.24 | 23.24 | -4.76% | 661 |
| Mar 25, 2026 | 24.49 | 26.94 | 24.40 | 24.40 | 24.40 | 2.53% | 2,872 |
| Mar 24, 2026 | 23.79 | 23.80 | 23.79 | 23.80 | 23.80 | 0.95% | 414 |
| Mar 23, 2026 | 23.80 | 24.00 | 23.08 | 23.57 | 23.57 | 2.48% | 4,151 |
| Mar 20, 2026 | 24.04 | 24.04 | 23.00 | 23.00 | 23.00 | -4.84% | 1,921 |
| Mar 19, 2026 | 23.66 | 24.17 | 23.66 | 24.17 | 24.17 | -0.80% | 2,851 |
| Mar 18, 2026 | 24.89 | 24.89 | 24.36 | 24.36 | 24.36 | -1.24% | 2,344 |
| Mar 17, 2026 | 24.66 | 24.81 | 24.55 | 24.67 | 24.67 | 0.67% | 2,751 |
| Mar 16, 2026 | 24.82 | 24.82 | 24.50 | 24.51 | 24.51 | 1.09% | 2,453 |
| Mar 13, 2026 | 24.50 | 24.50 | 24.20 | 24.24 | 24.24 | -1.66% | 1,945 |
| Mar 12, 2026 | 24.77 | 24.85 | 24.62 | 24.65 | 24.65 | -1.55% | 1,378 |
| Mar 11, 2026 | 25.04 | 25.04 | 25.00 | 25.04 | 25.04 | 0.07% | 648 |
| Mar 10, 2026 | 24.89 | 25.36 | 24.89 | 25.02 | 25.02 | 1.99% | 5,830 |
| Mar 9, 2026 | 23.80 | 24.53 | 23.63 | 24.53 | 24.53 | 2.94% | 2,445 |
| Mar 6, 2026 | 24.11 | 24.57 | 23.83 | 23.83 | 23.83 | -3.83% | 1,890 |
| Mar 5, 2026 | 26.82 | 26.82 | 24.20 | 24.78 | 24.78 | -2.98% | 9,036 |
| Mar 4, 2026 | 25.44 | 25.62 | 25.27 | 25.54 | 25.54 | 1.59% | 1,196 |
| Mar 3, 2026 | 29.15 | 29.15 | 24.62 | 25.14 | 25.14 | -5.05% | 14,921 |
| Mar 2, 2026 | 25.66 | 26.48 | 25.66 | 26.48 | 26.48 | 2.87% | 27,701 |
| Feb 27, 2026 | 26.29 | 26.29 | 25.74 | 25.74 | 25.74 | -1.85% | 7,429 |
| Feb 26, 2026 | 26.80 | 26.80 | 25.79 | 26.23 | 26.23 | -1.27% | 2,212 |
| Feb 25, 2026 | 26.82 | 26.82 | 26.55 | 26.56 | 26.56 | 1.36% | 9,845 |
| Feb 24, 2026 | 25.47 | 26.24 | 25.47 | 26.21 | 26.21 | 2.55% | 14,677 |
| Feb 23, 2026 | 25.90 | 28.49 | 25.45 | 25.56 | 25.56 | -1.69% | 14,175 |
| Feb 20, 2026 | 26.04 | 26.21 | 25.66 | 26.00 | 25.99 | -0.25% | 59,376 |