ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
26.06
+0.02 (0.08%)
Apr 4, 2025, 3:55 PM EDT - Market open

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202526.1626.2126.1026.12-0.31%203,104
Apr 3, 202526.0926.1326.0326.0426.040.42%469,992
Apr 2, 202526.0226.0225.8725.9325.93-228,867
Apr 1, 202525.9126.0025.9125.9325.930.17%219,253
Mar 31, 202525.8825.8925.8225.8925.890.29%228,482
Mar 28, 202525.7625.8325.7525.8125.810.47%184,613
Mar 27, 202525.6725.7525.6425.6925.69-0.08%196,144
Mar 26, 202525.7325.7425.7025.7125.71-0.31%287,698
Mar 25, 202525.7425.7925.7125.7925.790.17%352,972
Mar 24, 202525.8425.8425.7325.7525.75-0.33%256,762
Mar 21, 202525.8825.9025.8325.8325.83-0.23%331,219
Mar 20, 202525.9625.9625.8625.8925.89-0.23%300,315
Mar 19, 202525.8725.9725.8425.9525.840.31%218,404
Mar 18, 202525.8125.9125.8125.8725.760.04%351,072
Mar 17, 202525.8725.9025.8325.8625.750.15%177,591
Mar 14, 202525.8225.8525.8025.8225.71-0.12%197,911
Mar 13, 202525.7525.8625.7425.8525.740.19%169,502
Mar 12, 202525.7825.8625.7825.8025.69-0.15%229,923
Mar 11, 202525.9225.9625.8425.8425.73-0.42%252,159
Mar 10, 202525.9226.0025.9125.9525.840.27%427,129
Mar 7, 202525.9625.9725.8225.8825.77-0.19%218,320
Mar 6, 202525.8625.9325.8125.9325.820.12%2,831,127
Mar 5, 202526.0026.0025.8925.9025.79-0.31%431,231
Mar 4, 202526.0626.1025.9625.9825.87-0.23%260,063
Mar 3, 202525.9226.0625.9226.0425.930.15%281,834
Feb 28, 202525.9126.0225.9126.0025.890.46%391,698
Feb 27, 202525.8625.9725.8525.8825.77-0.12%327,075
Feb 26, 202525.8825.9425.8525.9125.800.12%285,847
Feb 25, 202525.8425.8825.8325.8825.770.62%212,509
Feb 24, 202525.6725.7425.6725.7225.610.19%152,953
Feb 21, 202525.6125.6925.6125.6725.560.35%161,182
Feb 20, 202525.5825.6025.5725.5825.47-0.16%152,928
Feb 19, 202525.5925.6425.5825.6225.42-2,669,995
Feb 18, 202525.6425.6725.6225.6225.42-0.35%575,646
Feb 14, 202525.7025.7425.6925.7125.510.27%206,611
Feb 13, 202525.5625.7225.5625.6425.440.67%265,519
Feb 12, 202525.4625.5025.4525.4725.28-0.55%203,669
Feb 11, 202525.5925.6225.5925.6125.41-0.16%208,904
Feb 10, 202525.6725.7025.6425.6525.45-132,810
Feb 7, 202525.6525.6925.6325.6525.45-0.31%207,712
Feb 6, 202525.7125.7525.7025.7325.53-0.04%234,905
Feb 5, 202525.7025.7725.7025.7425.540.55%168,323
Feb 4, 202525.5425.6225.5325.6025.400.12%274,517
Feb 3, 202525.6325.6425.5425.5725.380.06%250,152
Jan 31, 202525.5825.6225.5125.5625.36-0.10%210,643
Jan 30, 202525.5925.6125.5725.5825.380.14%296,878
Jan 29, 202525.5925.5925.5025.5525.35-0.06%198,487
Jan 28, 202525.5225.5725.5125.5625.370.04%165,065
Jan 27, 202525.5725.5725.5025.5525.360.39%188,601
Jan 24, 202525.3825.4525.3825.4525.260.24%261,266