ALPS Nautilus SMR, Nuclear & Technology ETF (SMRF)
NYSEARCA: SMRF · Real-Time Price · USD
28.51
+0.31 (1.10%)
Jun 1, 2026, 12:58 PM EDT - Market open
SMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 28.44 | 28.44 | 27.91 | 28.35 | - | 0.55% | 8,327 |
| May 29, 2026 | 28.27 | 28.27 | 27.61 | 28.19 | 28.19 | 0.37% | 13,130 |
| May 28, 2026 | 28.41 | 28.44 | 27.50 | 28.09 | 28.09 | 0.98% | 15,993 |
| May 27, 2026 | 27.93 | 28.33 | 27.44 | 27.82 | 27.82 | -0.22% | 9,174 |
| May 26, 2026 | 27.99 | 28.03 | 27.76 | 27.88 | 27.88 | 3.45% | 24,303 |
| May 22, 2026 | 27.26 | 27.70 | 26.95 | 26.95 | 26.95 | 0.57% | 11,669 |
| May 21, 2026 | 25.94 | 27.70 | 25.94 | 26.80 | 26.80 | 2.79% | 9,999 |
| May 20, 2026 | 25.50 | 26.18 | 25.50 | 26.10 | 26.07 | 2.42% | 9,341 |
| May 19, 2026 | 25.34 | 26.26 | 25.10 | 25.48 | 25.45 | -2.05% | 7,206 |
| May 18, 2026 | 27.36 | 27.36 | 25.55 | 26.01 | 25.99 | -2.73% | 19,046 |
| May 15, 2026 | 27.15 | 27.15 | 26.55 | 26.74 | 26.72 | -3.91% | 24,145 |
| May 14, 2026 | 27.78 | 28.64 | 27.57 | 27.83 | 27.80 | -1.04% | 13,816 |
| May 13, 2026 | 28.47 | 28.47 | 27.73 | 28.13 | 28.10 | -0.45% | 8,353 |
| May 12, 2026 | 28.82 | 28.82 | 27.39 | 28.25 | 28.22 | -3.50% | 16,089 |
| May 11, 2026 | 28.61 | 29.56 | 28.43 | 29.28 | 29.25 | 3.72% | 28,901 |
| May 8, 2026 | 28.36 | 28.36 | 28.00 | 28.23 | 28.20 | -0.31% | 16,139 |
| May 7, 2026 | 29.40 | 29.40 | 28.23 | 28.31 | 28.28 | -3.71% | 17,755 |
| May 6, 2026 | 28.26 | 29.40 | 28.22 | 29.40 | 29.37 | 5.85% | 7,232 |
| May 5, 2026 | 27.97 | 28.02 | 27.73 | 27.78 | 27.75 | 0.12% | 9,591 |
| May 4, 2026 | 27.87 | 28.20 | 27.70 | 27.75 | 27.72 | 0.67% | 11,087 |
| May 1, 2026 | 27.45 | 27.61 | 27.28 | 27.56 | 27.53 | 0.07% | 2,501 |
| Apr 30, 2026 | 26.57 | 27.60 | 26.57 | 27.54 | 27.51 | 4.78% | 5,800 |
| Apr 29, 2026 | 26.43 | 26.43 | 26.29 | 26.29 | 26.26 | -1.99% | 1,939 |
| Apr 28, 2026 | 27.83 | 27.83 | 26.59 | 26.82 | 26.79 | -3.75% | 7,553 |
| Apr 27, 2026 | 28.14 | 28.33 | 27.36 | 27.87 | 27.84 | 1.48% | 12,872 |
| Apr 24, 2026 | 28.76 | 28.76 | 27.45 | 27.46 | 27.43 | -1.42% | 9,750 |
| Apr 23, 2026 | 28.58 | 28.63 | 27.50 | 27.86 | 27.83 | -0.84% | 6,225 |
| Apr 22, 2026 | 27.60 | 28.09 | 27.45 | 28.09 | 28.06 | 4.81% | 11,246 |
| Apr 21, 2026 | 27.87 | 27.87 | 26.80 | 26.80 | 26.77 | -2.68% | 10,676 |
| Apr 20, 2026 | 27.60 | 27.60 | 27.11 | 27.54 | 27.51 | -0.03% | 7,198 |
| Apr 17, 2026 | 27.57 | 27.87 | 27.36 | 27.55 | 27.52 | 1.54% | 14,676 |
| Apr 16, 2026 | 27.86 | 27.86 | 26.93 | 27.13 | 27.10 | 1.05% | 20,311 |
| Apr 15, 2026 | 26.75 | 27.06 | 26.57 | 26.85 | 26.82 | 2.04% | 5,425 |
| Apr 14, 2026 | 26.44 | 26.44 | 26.18 | 26.31 | 26.29 | 2.36% | 7,685 |
| Apr 13, 2026 | 25.26 | 25.70 | 25.12 | 25.70 | 25.68 | 2.04% | 2,205 |
| Apr 10, 2026 | 25.36 | 25.50 | 25.19 | 25.19 | 25.17 | 1.51% | 2,943 |
| Apr 9, 2026 | 25.01 | 25.13 | 24.79 | 24.82 | 24.79 | -0.02% | 7,744 |
| Apr 8, 2026 | 25.06 | 25.06 | 24.56 | 24.82 | 24.80 | 5.26% | 2,086 |
| Apr 7, 2026 | 23.90 | 23.90 | 23.31 | 23.58 | 23.56 | -0.76% | 8,692 |
| Apr 6, 2026 | 24.00 | 24.05 | 23.72 | 23.76 | 23.74 | -0.35% | 6,421 |
| Apr 2, 2026 | 22.90 | 25.50 | 22.90 | 23.85 | 23.82 | 0.60% | 22,541 |
| Apr 1, 2026 | 23.77 | 24.19 | 23.71 | 23.71 | 23.68 | 1.74% | 4,391 |
| Mar 31, 2026 | 22.78 | 23.30 | 22.71 | 23.30 | 23.28 | 5.18% | 3,281 |
| Mar 30, 2026 | 23.60 | 23.60 | 22.14 | 22.15 | 22.13 | -3.89% | 9,030 |
| Mar 27, 2026 | 23.10 | 23.32 | 23.05 | 23.05 | 23.03 | -0.81% | 3,262 |
| Mar 26, 2026 | 23.44 | 23.59 | 23.24 | 23.24 | 23.22 | -4.76% | 661 |
| Mar 25, 2026 | 24.49 | 26.94 | 24.40 | 24.40 | 24.37 | 2.53% | 2,872 |
| Mar 24, 2026 | 23.79 | 23.80 | 23.79 | 23.80 | 23.77 | 0.95% | 414 |
| Mar 23, 2026 | 23.80 | 24.00 | 23.08 | 23.57 | 23.55 | 2.48% | 4,151 |
| Mar 20, 2026 | 24.04 | 24.04 | 23.00 | 23.00 | 22.98 | -4.84% | 1,928 |