ALPS Nautilus SMR, Nuclear & Technology ETF (SMRF)
NYSEARCA: SMRF · Real-Time Price · USD
19.81
-0.05 (-0.23%)
Oct 20, 2026, 4:00 PM EDT - Market closed
SMRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 19.51 | 20.03 | 19.48 | 19.81 | 19.81 | -0.25% | 2,557 |
| Oct 19, 2026 | 20.36 | 20.36 | 19.80 | 19.86 | 19.86 | -0.54% | 2,902 |
| Oct 16, 2026 | 20.37 | 20.42 | 19.87 | 19.97 | 19.97 | -2.87% | 7,599 |
| Oct 15, 2026 | 19.82 | 20.56 | 19.47 | 20.56 | 20.56 | 0.98% | 7,324 |
| Oct 14, 2026 | 21.07 | 21.07 | 20.27 | 20.36 | 20.36 | -4.99% | 23,753 |
| Oct 13, 2026 | 21.58 | 21.66 | 21.21 | 21.43 | 21.43 | -1.74% | 6,023 |
| Oct 12, 2026 | 22.31 | 22.31 | 21.81 | 21.81 | 21.81 | -2.81% | 5,075 |
| Oct 9, 2026 | 22.37 | 22.47 | 22.36 | 22.44 | 22.44 | 0.41% | 2,579 |
| Oct 8, 2026 | 22.85 | 22.85 | 22.13 | 22.35 | 22.35 | -3.25% | 4,145 |
| Oct 7, 2026 | 23.13 | 23.16 | 23.04 | 23.10 | 23.10 | -2.60% | 3,148 |
| Oct 6, 2026 | 23.50 | 23.95 | 23.50 | 23.72 | 23.72 | 3.21% | 14,271 |
| Oct 5, 2026 | 22.90 | 23.15 | 22.90 | 22.98 | 22.98 | 0.65% | 9,053 |
| Oct 2, 2026 | 23.06 | 23.06 | 22.82 | 22.83 | 22.83 | -0.13% | 5,127 |
| Oct 1, 2026 | 22.75 | 23.43 | 22.55 | 22.86 | 22.86 | 0.48% | 5,324 |
| Sep 30, 2026 | 22.96 | 23.00 | 22.75 | 22.75 | 22.75 | -0.84% | 9,393 |
| Sep 29, 2026 | 23.09 | 23.20 | 22.91 | 22.94 | 22.94 | 0.49% | 2,764 |
| Sep 28, 2026 | 23.14 | 23.14 | 22.75 | 22.83 | 22.83 | -2.02% | 5,220 |
| Sep 25, 2026 | 23.42 | 23.52 | 23.22 | 23.30 | 23.30 | -0.45% | 11,084 |
| Sep 24, 2026 | 23.48 | 23.55 | 23.27 | 23.40 | 23.40 | -1.37% | 10,065 |
| Sep 23, 2026 | 24.26 | 24.26 | 23.73 | 23.73 | 23.73 | -2.71% | 1,615 |
| Sep 22, 2026 | 24.15 | 24.39 | 24.15 | 24.39 | 24.39 | 1.20% | 7,776 |
| Sep 21, 2026 | 24.04 | 24.15 | 23.97 | 24.10 | 24.10 | 3.25% | 5,053 |
| Sep 18, 2026 | 23.47 | 23.47 | 22.48 | 23.34 | 23.34 | -0.70% | 8,139 |
| Sep 17, 2026 | 23.14 | 23.60 | 23.14 | 23.51 | 23.51 | 3.07% | 11,431 |
| Sep 16, 2026 | 24.00 | 24.00 | 22.82 | 22.88 | 22.81 | 0.27% | 4,812 |
| Sep 15, 2026 | 22.92 | 23.05 | 22.80 | 22.82 | 22.75 | -1.42% | 3,796 |
| Sep 14, 2026 | 24.89 | 25.14 | 22.93 | 23.15 | 23.07 | -3.28% | 9,520 |
| Sep 11, 2026 | 24.38 | 24.48 | 23.93 | 23.93 | 23.86 | -2.96% | 3,711 |
| Sep 10, 2026 | 25.00 | 25.42 | 24.66 | 24.66 | 24.59 | -3.93% | 6,211 |
| Sep 9, 2026 | 26.28 | 26.28 | 25.67 | 25.67 | 25.59 | -1.84% | 7,838 |
| Sep 8, 2026 | 25.72 | 26.42 | 25.72 | 26.15 | 26.07 | 2.78% | 5,465 |
| Sep 4, 2026 | 25.34 | 25.44 | 25.30 | 25.44 | 25.37 | 1.65% | 6,842 |
| Sep 3, 2026 | 24.68 | 25.04 | 24.68 | 25.03 | 24.95 | 1.73% | 5,637 |
| Sep 2, 2026 | 24.50 | 24.62 | 24.31 | 24.60 | 24.53 | 0.18% | 5,123 |
| Sep 1, 2026 | 24.44 | 24.67 | 24.44 | 24.56 | 24.48 | -1.94% | 2,695 |
| Aug 31, 2026 | 25.05 | 25.05 | 24.94 | 25.05 | 24.97 | 0.05% | 5,014 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.00 | 25.03 | 24.96 | -4.53% | 11,064 |
| Aug 27, 2026 | 25.73 | 26.23 | 25.73 | 26.22 | 26.14 | 1.25% | 5,760 |
| Aug 26, 2026 | 25.82 | 26.50 | 25.78 | 25.90 | 25.82 | -0.01% | 3,966 |
| Aug 25, 2026 | 24.89 | 25.96 | 24.89 | 25.90 | 25.82 | 3.60% | 9,624 |
| Aug 24, 2026 | 25.27 | 25.27 | 24.77 | 25.00 | 24.92 | -1.88% | 5,889 |
| Aug 21, 2026 | 24.67 | 25.56 | 24.67 | 25.48 | 25.40 | 3.33% | 13,551 |
| Aug 20, 2026 | 25.16 | 25.16 | 24.45 | 24.66 | 24.58 | -1.40% | 3,908 |
| Aug 19, 2026 | 25.06 | 25.21 | 24.78 | 25.08 | 24.93 | -0.16% | 6,006 |
| Aug 18, 2026 | 25.68 | 25.70 | 24.92 | 25.12 | 24.97 | -5.28% | 23,518 |
| Aug 17, 2026 | 25.95 | 26.52 | 25.95 | 26.52 | 26.37 | 1.88% | 5,927 |
| Aug 14, 2026 | 26.24 | 27.61 | 25.94 | 26.03 | 25.88 | - | 3,405 |
| Aug 13, 2026 | 26.52 | 26.52 | 25.86 | 26.03 | 25.88 | 0.27% | 9,478 |
| Aug 12, 2026 | 26.18 | 26.18 | 25.84 | 25.96 | 25.81 | 1.64% | 5,265 |
| Aug 11, 2026 | 25.22 | 25.54 | 25.19 | 25.54 | 25.39 | 1.96% | 8,994 |