ALPS Nautilus SMR, Nuclear & Technology ETF (SMRF)
NYSEARCA: SMRF · Real-Time Price · USD
19.25
+1.64 (9.35%)
Nov 9, 2026, 4:00 PM EST - Market closed
SMRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.45 | 19.40 | 18.45 | 19.25 | 19.25 | 9.35% | 32,012 |
| Nov 6, 2026 | 17.74 | 18.08 | 17.60 | 17.60 | 17.60 | 2.15% | 6,269 |
| Nov 5, 2026 | 17.88 | 17.91 | 17.04 | 17.23 | 17.23 | -6.54% | 14,558 |
| Nov 4, 2026 | 18.72 | 18.72 | 18.30 | 18.44 | 18.44 | -2.80% | 4,322 |
| Nov 3, 2026 | 19.21 | 19.21 | 18.96 | 18.97 | 18.97 | 0.48% | 5,561 |
| Nov 2, 2026 | 19.82 | 19.82 | 18.88 | 18.88 | 18.88 | -2.60% | 2,276 |
| Oct 30, 2026 | 19.57 | 19.57 | 19.20 | 19.38 | 19.38 | -4.98% | 15,094 |
| Oct 29, 2026 | 20.28 | 20.48 | 20.28 | 20.40 | 20.40 | -0.58% | 3,520 |
| Oct 28, 2026 | 20.35 | 20.52 | 20.28 | 20.52 | 20.51 | 1.96% | 2,909 |
| Oct 27, 2026 | 19.56 | 20.12 | 19.56 | 20.12 | 20.12 | 4.63% | 14,264 |
| Oct 26, 2026 | 19.00 | 19.37 | 18.90 | 19.23 | 19.23 | 1.64% | 12,407 |
| Oct 23, 2026 | 18.98 | 19.05 | 18.88 | 18.92 | 18.92 | -1.18% | 4,410 |
| Oct 22, 2026 | 19.61 | 19.61 | 19.03 | 19.15 | 19.15 | -4.40% | 4,580 |
| Oct 21, 2026 | 20.10 | 20.18 | 20.09 | 20.10 | 20.03 | 1.43% | 1,856 |
| Oct 20, 2026 | 19.51 | 20.03 | 19.48 | 19.81 | 19.74 | -0.25% | 2,556 |
| Oct 19, 2026 | 20.36 | 20.36 | 19.80 | 19.86 | 19.79 | -0.54% | 2,902 |
| Oct 16, 2026 | 20.37 | 20.42 | 19.87 | 19.97 | 19.90 | -2.87% | 7,599 |
| Oct 15, 2026 | 19.82 | 20.56 | 19.47 | 20.56 | 20.49 | 0.98% | 7,324 |
| Oct 14, 2026 | 21.07 | 21.07 | 20.27 | 20.36 | 20.29 | -4.99% | 23,755 |
| Oct 13, 2026 | 21.58 | 21.66 | 21.21 | 21.43 | 21.36 | -1.74% | 6,023 |
| Oct 12, 2026 | 22.31 | 22.31 | 21.81 | 21.81 | 21.73 | -2.81% | 5,075 |
| Oct 9, 2026 | 22.37 | 22.47 | 22.36 | 22.44 | 22.36 | 0.41% | 2,580 |
| Oct 8, 2026 | 22.85 | 22.85 | 22.13 | 22.35 | 22.27 | -3.25% | 4,146 |
| Oct 7, 2026 | 23.13 | 23.16 | 23.04 | 23.10 | 23.02 | -2.60% | 3,148 |
| Oct 6, 2026 | 23.50 | 23.95 | 23.50 | 23.72 | 23.64 | 3.21% | 14,271 |
| Oct 5, 2026 | 22.90 | 23.15 | 22.90 | 22.98 | 22.90 | 0.65% | 9,191 |
| Oct 2, 2026 | 23.06 | 23.06 | 22.82 | 22.83 | 22.75 | -0.13% | 5,127 |
| Oct 1, 2026 | 22.75 | 23.43 | 22.55 | 22.86 | 22.78 | 0.48% | 5,324 |
| Sep 30, 2026 | 22.96 | 23.00 | 22.75 | 22.75 | 22.67 | -0.84% | 9,393 |
| Sep 29, 2026 | 23.09 | 23.20 | 22.91 | 22.94 | 22.86 | 0.49% | 2,773 |
| Sep 28, 2026 | 23.14 | 23.14 | 22.75 | 22.83 | 22.75 | -2.02% | 5,220 |
| Sep 25, 2026 | 23.42 | 23.52 | 23.22 | 23.30 | 23.22 | -0.45% | 11,096 |
| Sep 24, 2026 | 23.48 | 23.55 | 23.27 | 23.40 | 23.32 | -1.37% | 10,925 |
| Sep 23, 2026 | 24.26 | 24.26 | 23.73 | 23.73 | 23.65 | -2.71% | 1,615 |
| Sep 22, 2026 | 24.15 | 24.39 | 24.15 | 24.39 | 24.31 | 1.20% | 8,661 |
| Sep 21, 2026 | 24.04 | 24.15 | 23.97 | 24.10 | 24.02 | 3.25% | 5,053 |
| Sep 18, 2026 | 23.47 | 23.47 | 22.48 | 23.34 | 23.26 | -0.70% | 8,193 |
| Sep 17, 2026 | 23.14 | 23.60 | 23.14 | 23.51 | 23.43 | 3.07% | 11,431 |
| Sep 16, 2026 | 24.00 | 24.00 | 22.82 | 22.88 | 22.73 | 0.27% | 4,812 |
| Sep 15, 2026 | 22.92 | 23.05 | 22.80 | 22.82 | 22.67 | -1.42% | 3,796 |
| Sep 14, 2026 | 24.89 | 25.14 | 22.93 | 23.15 | 22.99 | -3.28% | 9,520 |
| Sep 11, 2026 | 24.38 | 24.48 | 23.93 | 23.93 | 23.77 | -2.96% | 3,711 |
| Sep 10, 2026 | 25.00 | 25.42 | 24.66 | 24.66 | 24.50 | -3.93% | 6,211 |
| Sep 9, 2026 | 26.28 | 26.28 | 25.67 | 25.67 | 25.50 | -1.84% | 7,838 |
| Sep 8, 2026 | 25.72 | 26.42 | 25.72 | 26.15 | 25.98 | 2.78% | 5,465 |
| Sep 4, 2026 | 25.34 | 25.44 | 25.30 | 25.44 | 25.28 | 1.65% | 6,842 |
| Sep 3, 2026 | 24.68 | 25.04 | 24.68 | 25.03 | 24.87 | 1.73% | 5,637 |
| Sep 2, 2026 | 24.50 | 24.62 | 24.31 | 24.60 | 24.44 | 0.18% | 5,123 |
| Sep 1, 2026 | 24.44 | 24.67 | 24.44 | 24.56 | 24.40 | -1.94% | 2,695 |
| Aug 31, 2026 | 25.05 | 25.05 | 24.94 | 25.05 | 24.88 | 0.05% | 5,014 |