Skip to main content
logo
ALPS Nautilus SMR, Nuclear & Technology ETF (SMRF)
NYSEARCA: SMRF · Real-Time Price · USD
23.05
-0.21 (-0.90%)
Jul 31, 2026, 4:00 PM EDT - Market closed

SMRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202622.3023.5622.3023.0523.05-0.90%8,875
Jul 30, 202621.5923.2621.5923.2623.267.39%4,951
Jul 29, 202622.6022.6121.6121.6621.66-4.20%13,392
Jul 28, 202622.8023.6321.9622.6122.61-3.66%16,627
Jul 27, 202623.9623.9623.0023.4723.470.73%7,500
Jul 24, 202624.8324.8323.3023.3023.30-4.47%10,521
Jul 23, 202624.2524.6724.2324.3924.39-8,669
Jul 22, 202623.7224.6123.7224.3924.391.33%9,624
Jul 21, 202623.0024.1123.0024.0724.074.88%11,947
Jul 20, 202622.7523.1322.7522.9522.950.88%6,892
Jul 17, 202622.0022.9321.8122.7522.75-0.04%7,924
Jul 16, 202623.1123.1622.6322.7622.76-4.82%12,166
Jul 15, 202625.2125.2123.4023.9823.91-1.96%19,510
Jul 14, 202624.2824.7824.2824.4624.391.26%13,246
Jul 13, 202625.0025.0024.1024.1524.09-5.06%12,858
Jul 10, 202625.8425.8425.0825.4425.370.71%8,571
Jul 9, 202625.3125.5025.1525.2625.191.90%5,979
Jul 8, 202624.2324.7924.0524.7924.721.71%25,391
Jul 7, 202625.8025.8024.1424.3724.31-5.34%8,003
Jul 6, 202625.6826.6525.6825.7525.682.31%11,665
Jul 2, 202626.4926.5324.9925.1725.10-2.59%8,187
Jul 1, 202627.1427.1425.8425.8425.77-3.41%10,480
Jun 30, 202626.4926.7826.4726.7526.681.29%8,495
Jun 29, 202626.5826.5825.4126.4126.341.43%15,039
Jun 26, 202627.1527.1525.8326.0425.97-2.30%5,201
Jun 25, 202627.4627.4726.4326.6526.580.21%46,816
Jun 24, 202627.4127.4126.2126.6026.53-1.86%16,206
Jun 23, 202628.0028.0026.6727.1027.03-4.02%37,789
Jun 22, 202628.5028.5028.1428.2428.16-0.25%12,304
Jun 18, 202627.6228.5127.6228.3128.233.38%21,726
Jun 17, 202627.4028.0127.4027.4327.301.29%10,626
Jun 16, 202628.0028.0027.0227.0826.96-1.71%7,573
Jun 15, 202627.0027.6327.0027.5527.435.94%12,593
Jun 12, 202625.9926.3825.9926.0125.891.40%5,459
Jun 11, 202624.7025.8324.6925.6525.534.81%6,048
Jun 10, 202625.4725.4724.4724.4724.36-3.81%6,939
Jun 9, 202627.2727.2724.5025.4425.32-3.77%10,116
Jun 8, 202626.6926.9026.3126.4426.321.83%9,527
Jun 5, 202627.6027.6025.7725.9625.84-8.25%25,940
Jun 4, 202628.3328.4227.6828.3028.17-0.65%10,383
Jun 3, 202629.7929.7928.3528.4828.35-3.42%16,151
Jun 2, 202628.4729.4928.4029.4929.364.02%30,119
Jun 1, 202628.4428.6027.9128.3528.220.55%16,766
May 29, 202628.2728.2727.6128.1928.070.37%13,133
May 28, 202628.4128.4427.5028.0927.960.98%16,046
May 27, 202627.9328.3327.4427.8227.69-0.22%9,174
May 26, 202627.9928.0327.7627.8827.753.45%24,448
May 22, 202627.2627.7026.9526.9526.830.57%11,669
May 21, 202625.9427.7025.9426.8026.682.79%9,999
May 20, 202625.5026.1825.5026.1025.952.42%9,341