ALPS Nautilus SMR, Nuclear & Technology ETF (SMRF)
NYSEARCA: SMRF · Real-Time Price · USD
25.44
+0.18 (0.71%)
Jul 10, 2026, 4:00 PM EDT - Market closed
SMRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.84 | 25.84 | 25.08 | 25.44 | 25.44 | 0.71% | 8,551 |
| Jul 9, 2026 | 25.31 | 25.50 | 25.15 | 25.26 | 25.26 | 1.90% | 5,979 |
| Jul 8, 2026 | 24.23 | 24.79 | 24.05 | 24.79 | 24.79 | 1.71% | 25,364 |
| Jul 7, 2026 | 25.80 | 25.80 | 24.14 | 24.37 | 24.37 | -5.34% | 8,003 |
| Jul 6, 2026 | 25.68 | 26.65 | 25.68 | 25.75 | 25.75 | 2.31% | 11,661 |
| Jul 2, 2026 | 26.49 | 26.53 | 24.99 | 25.17 | 25.17 | -2.59% | 7,997 |
| Jul 1, 2026 | 27.14 | 27.14 | 25.84 | 25.84 | 25.84 | -3.41% | 10,480 |
| Jun 30, 2026 | 26.49 | 26.78 | 26.47 | 26.75 | 26.75 | 1.29% | 8,495 |
| Jun 29, 2026 | 26.58 | 26.58 | 25.41 | 26.41 | 26.41 | 1.43% | 15,038 |
| Jun 26, 2026 | 27.15 | 27.15 | 25.83 | 26.04 | 26.04 | -2.30% | 5,174 |
| Jun 25, 2026 | 27.46 | 27.47 | 26.43 | 26.65 | 26.65 | 0.21% | 46,416 |
| Jun 24, 2026 | 27.41 | 27.41 | 26.21 | 26.60 | 26.60 | -1.86% | 16,179 |
| Jun 23, 2026 | 28.00 | 28.00 | 26.67 | 27.10 | 27.10 | -4.02% | 37,789 |
| Jun 22, 2026 | 28.50 | 28.50 | 28.14 | 28.24 | 28.23 | -0.25% | 12,304 |
| Jun 18, 2026 | 27.62 | 28.51 | 27.62 | 28.31 | 28.31 | 3.38% | 21,726 |
| Jun 17, 2026 | 27.40 | 28.01 | 27.40 | 27.43 | 27.38 | 1.29% | 10,626 |
| Jun 16, 2026 | 28.00 | 28.00 | 27.02 | 27.08 | 27.03 | -1.71% | 7,573 |
| Jun 15, 2026 | 27.00 | 27.63 | 27.00 | 27.55 | 27.50 | 5.94% | 12,593 |
| Jun 12, 2026 | 25.99 | 26.38 | 25.99 | 26.01 | 25.96 | 1.40% | 5,459 |
| Jun 11, 2026 | 24.70 | 25.83 | 24.69 | 25.65 | 25.60 | 4.81% | 6,048 |
| Jun 10, 2026 | 25.47 | 25.47 | 24.47 | 24.47 | 24.43 | -3.81% | 6,939 |
| Jun 9, 2026 | 27.27 | 27.27 | 24.50 | 25.44 | 25.39 | -3.77% | 10,116 |
| Jun 8, 2026 | 26.69 | 26.90 | 26.31 | 26.44 | 26.39 | 1.83% | 9,527 |
| Jun 5, 2026 | 27.60 | 27.60 | 25.77 | 25.96 | 25.91 | -8.25% | 25,940 |
| Jun 4, 2026 | 28.33 | 28.42 | 27.68 | 28.30 | 28.24 | -0.65% | 10,383 |
| Jun 3, 2026 | 29.79 | 29.79 | 28.35 | 28.48 | 28.43 | -3.42% | 16,151 |
| Jun 2, 2026 | 28.47 | 29.49 | 28.40 | 29.49 | 29.44 | 4.02% | 30,119 |
| Jun 1, 2026 | 28.44 | 28.60 | 27.91 | 28.35 | 28.30 | 0.55% | 16,766 |
| May 29, 2026 | 28.27 | 28.27 | 27.61 | 28.19 | 28.14 | 0.37% | 13,133 |
| May 28, 2026 | 28.41 | 28.44 | 27.50 | 28.09 | 28.04 | 0.98% | 16,046 |
| May 27, 2026 | 27.93 | 28.33 | 27.44 | 27.82 | 27.77 | -0.22% | 9,174 |
| May 26, 2026 | 27.99 | 28.03 | 27.76 | 27.88 | 27.83 | 3.45% | 24,448 |
| May 22, 2026 | 27.26 | 27.70 | 26.95 | 26.95 | 26.90 | 0.57% | 11,669 |
| May 21, 2026 | 25.94 | 27.70 | 25.94 | 26.80 | 26.75 | 2.79% | 9,999 |
| May 20, 2026 | 25.50 | 26.18 | 25.50 | 26.10 | 26.02 | 2.42% | 9,341 |
| May 19, 2026 | 25.34 | 26.26 | 25.10 | 25.48 | 25.41 | -2.05% | 7,206 |
| May 18, 2026 | 27.36 | 27.36 | 25.55 | 26.01 | 25.94 | -2.73% | 19,046 |
| May 15, 2026 | 27.15 | 27.15 | 26.55 | 26.74 | 26.67 | -3.91% | 24,145 |
| May 14, 2026 | 27.78 | 28.64 | 27.57 | 27.83 | 27.75 | -1.04% | 13,816 |
| May 13, 2026 | 28.47 | 28.47 | 27.73 | 28.13 | 28.05 | -0.45% | 8,353 |
| May 12, 2026 | 28.82 | 28.82 | 27.39 | 28.25 | 28.17 | -3.50% | 16,089 |
| May 11, 2026 | 28.61 | 29.56 | 28.43 | 29.28 | 29.19 | 3.72% | 28,901 |
| May 8, 2026 | 28.36 | 28.36 | 28.00 | 28.23 | 28.15 | -0.31% | 16,139 |
| May 7, 2026 | 29.40 | 29.40 | 28.23 | 28.31 | 28.23 | -3.71% | 17,755 |
| May 6, 2026 | 28.26 | 29.40 | 28.22 | 29.40 | 29.32 | 5.85% | 7,232 |
| May 5, 2026 | 27.97 | 28.02 | 27.73 | 27.78 | 27.70 | 0.12% | 9,591 |
| May 4, 2026 | 27.87 | 28.20 | 27.70 | 27.75 | 27.67 | 0.67% | 11,087 |
| May 1, 2026 | 27.45 | 27.61 | 27.28 | 27.56 | 27.48 | 0.07% | 2,501 |
| Apr 30, 2026 | 26.57 | 27.60 | 26.57 | 27.54 | 27.46 | 4.78% | 5,800 |
| Apr 29, 2026 | 26.43 | 26.43 | 26.29 | 26.29 | 26.21 | -1.99% | 1,939 |