ALPS Nautilus SMR, Nuclear & Technology ETF (SMRF)
NYSEARCA: SMRF · Real-Time Price · USD
25.38
+0.72 (2.92%)
Aug 21, 2026, 12:21 PM EDT - Market open
SMRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 25.16 | 25.16 | 24.45 | 24.66 | 24.66 | -1.67% | 3,807 |
| Aug 19, 2026 | 25.06 | 25.21 | 24.78 | 25.08 | 25.08 | -0.16% | 5,963 |
| Aug 18, 2026 | 25.68 | 25.70 | 24.92 | 25.12 | 25.12 | -5.28% | 23,518 |
| Aug 17, 2026 | 25.95 | 26.52 | 25.95 | 26.52 | 26.52 | 1.88% | 5,927 |
| Aug 14, 2026 | 26.24 | 27.61 | 25.94 | 26.03 | 26.03 | - | 3,385 |
| Aug 13, 2026 | 26.52 | 26.52 | 25.86 | 26.03 | 26.03 | 0.27% | 9,478 |
| Aug 12, 2026 | 26.18 | 26.18 | 25.84 | 25.96 | 25.96 | 1.64% | 5,265 |
| Aug 11, 2026 | 25.22 | 25.54 | 25.19 | 25.54 | 25.54 | 1.96% | 8,994 |
| Aug 10, 2026 | 25.47 | 25.48 | 25.01 | 25.05 | 25.05 | -1.38% | 12,205 |
| Aug 7, 2026 | 24.91 | 25.40 | 24.90 | 25.40 | 25.40 | 3.25% | 5,918 |
| Aug 6, 2026 | 24.37 | 24.97 | 24.27 | 24.60 | 24.60 | -0.61% | 4,882 |
| Aug 5, 2026 | 24.83 | 25.04 | 24.70 | 24.75 | 24.75 | -0.80% | 16,249 |
| Aug 4, 2026 | 24.27 | 25.48 | 24.27 | 24.95 | 24.95 | 3.36% | 7,472 |
| Aug 3, 2026 | 22.95 | 24.14 | 22.94 | 24.14 | 24.14 | 4.73% | 11,090 |
| Jul 31, 2026 | 22.30 | 23.56 | 22.30 | 23.05 | 23.05 | -0.90% | 8,875 |
| Jul 30, 2026 | 21.59 | 23.26 | 21.59 | 23.26 | 23.26 | 7.39% | 4,951 |
| Jul 29, 2026 | 22.60 | 22.61 | 21.61 | 21.66 | 21.66 | -4.20% | 13,392 |
| Jul 28, 2026 | 22.80 | 23.63 | 21.96 | 22.61 | 22.61 | -3.66% | 16,627 |
| Jul 27, 2026 | 23.96 | 23.96 | 23.00 | 23.47 | 23.47 | 0.73% | 7,500 |
| Jul 24, 2026 | 24.83 | 24.83 | 23.30 | 23.30 | 23.30 | -4.47% | 10,521 |
| Jul 23, 2026 | 24.25 | 24.67 | 24.23 | 24.39 | 24.39 | - | 8,669 |
| Jul 22, 2026 | 23.72 | 24.61 | 23.72 | 24.39 | 24.39 | 1.33% | 9,624 |
| Jul 21, 2026 | 23.00 | 24.11 | 23.00 | 24.07 | 24.07 | 4.88% | 11,947 |
| Jul 20, 2026 | 22.75 | 23.13 | 22.75 | 22.95 | 22.95 | 0.88% | 6,892 |
| Jul 17, 2026 | 22.00 | 22.93 | 21.81 | 22.75 | 22.75 | -0.04% | 7,924 |
| Jul 16, 2026 | 23.11 | 23.16 | 22.63 | 22.76 | 22.76 | -4.82% | 12,166 |
| Jul 15, 2026 | 25.21 | 25.21 | 23.40 | 23.98 | 23.91 | -1.96% | 19,510 |
| Jul 14, 2026 | 24.28 | 24.78 | 24.28 | 24.46 | 24.39 | 1.26% | 13,246 |
| Jul 13, 2026 | 25.00 | 25.00 | 24.10 | 24.15 | 24.09 | -5.06% | 12,858 |
| Jul 10, 2026 | 25.84 | 25.84 | 25.08 | 25.44 | 25.37 | 0.71% | 8,571 |
| Jul 9, 2026 | 25.31 | 25.50 | 25.15 | 25.26 | 25.19 | 1.90% | 5,979 |
| Jul 8, 2026 | 24.23 | 24.79 | 24.05 | 24.79 | 24.72 | 1.71% | 25,391 |
| Jul 7, 2026 | 25.80 | 25.80 | 24.14 | 24.37 | 24.31 | -5.34% | 8,003 |
| Jul 6, 2026 | 25.68 | 26.65 | 25.68 | 25.75 | 25.68 | 2.31% | 11,665 |
| Jul 2, 2026 | 26.49 | 26.53 | 24.99 | 25.17 | 25.10 | -2.59% | 8,187 |
| Jul 1, 2026 | 27.14 | 27.14 | 25.84 | 25.84 | 25.77 | -3.41% | 10,480 |
| Jun 30, 2026 | 26.49 | 26.78 | 26.47 | 26.75 | 26.68 | 1.29% | 8,495 |
| Jun 29, 2026 | 26.58 | 26.58 | 25.41 | 26.41 | 26.34 | 1.43% | 15,039 |
| Jun 26, 2026 | 27.15 | 27.15 | 25.83 | 26.04 | 25.97 | -2.30% | 5,201 |
| Jun 25, 2026 | 27.46 | 27.47 | 26.43 | 26.65 | 26.58 | 0.21% | 46,816 |
| Jun 24, 2026 | 27.41 | 27.41 | 26.21 | 26.60 | 26.53 | -1.86% | 16,206 |
| Jun 23, 2026 | 28.00 | 28.00 | 26.67 | 27.10 | 27.03 | -4.02% | 37,789 |
| Jun 22, 2026 | 28.50 | 28.50 | 28.14 | 28.24 | 28.16 | -0.25% | 12,304 |
| Jun 18, 2026 | 27.62 | 28.51 | 27.62 | 28.31 | 28.23 | 3.38% | 21,726 |
| Jun 17, 2026 | 27.40 | 28.01 | 27.40 | 27.43 | 27.30 | 1.29% | 10,626 |
| Jun 16, 2026 | 28.00 | 28.00 | 27.02 | 27.08 | 26.96 | -1.71% | 7,573 |
| Jun 15, 2026 | 27.00 | 27.63 | 27.00 | 27.55 | 27.43 | 5.94% | 12,593 |
| Jun 12, 2026 | 25.99 | 26.38 | 25.99 | 26.01 | 25.89 | 1.40% | 5,459 |
| Jun 11, 2026 | 24.70 | 25.83 | 24.69 | 25.65 | 25.53 | 4.81% | 6,048 |
| Jun 10, 2026 | 25.47 | 25.47 | 24.47 | 24.47 | 24.36 | -3.81% | 6,939 |