Skip to main content
logo
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
26.37
-0.03 (-0.11%)
At close: Oct 17, 2025, 4:00 PM EDT
26.38
+0.01 (0.04%)
After-hours: Oct 17, 2025, 8:00 PM EDT

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202526.3826.3926.3526.3726.37-0.11%212,010
Oct 16, 202526.3126.4126.3126.4026.400.38%207,690
Oct 15, 202526.3326.3826.2726.3026.30-0.11%223,378
Oct 14, 202526.2726.3326.2526.3326.330.11%566,669
Oct 13, 202526.2526.3026.2226.3026.300.23%249,542
Oct 10, 202526.2226.2726.2026.2426.240.34%1,734,628
Oct 9, 202526.1426.1926.1426.1526.15-0.08%223,204
Oct 8, 202526.2226.2326.1526.1726.17-0.04%222,996
Oct 7, 202526.1626.2126.1626.1826.180.10%216,920
Oct 6, 202526.1626.1926.1426.1626.16-0.17%174,318
Oct 3, 202526.2326.2426.2026.2026.20-0.08%174,198
Oct 2, 202526.2026.2526.1826.2226.220.15%259,591
Oct 1, 202526.1926.2226.1026.1826.180.08%284,293
Sep 30, 202526.1626.2026.1226.1626.160.08%214,737
Sep 29, 202526.1226.1726.1226.1426.140.15%184,691
Sep 26, 202526.0926.1326.0726.1026.100.10%277,047
Sep 25, 202526.0726.0826.0426.0826.08-0.13%334,346
Sep 24, 202526.1326.1426.1126.1126.11-0.19%307,182
Sep 23, 202526.1526.1726.1226.1626.160.11%863,571
Sep 22, 202526.1526.1526.1226.1326.13-0.08%409,400
Sep 19, 202526.1726.1726.1326.1526.15-0.08%193,619
Sep 18, 202526.1626.1926.1226.1726.17-0.53%283,338
Sep 17, 202526.3926.4126.2926.3126.22-0.11%212,315
Sep 16, 202526.3326.3726.3326.3426.250.08%214,617
Sep 15, 202526.3326.3626.3226.3226.230.08%272,993
Sep 12, 202526.3026.3126.1926.3026.21-0.04%452,820
Sep 11, 202526.2826.3526.2826.3126.220.30%274,404
Sep 10, 202526.2326.2926.2026.2326.140.15%198,178
Sep 9, 202526.2226.2526.1826.1926.10-0.27%273,464
Sep 8, 202526.2226.2626.2126.2626.170.42%171,198
Sep 5, 202526.1926.2626.1526.1526.060.38%182,869
Sep 4, 202526.0226.0525.9826.0525.960.42%598,957
Sep 3, 202525.9025.9825.8925.9425.850.27%224,191
Sep 2, 202525.8425.8825.8325.8725.78-0.39%182,898
Aug 29, 202525.9325.9725.9225.9725.88-192,207
Aug 28, 202525.9325.9825.8925.9725.880.15%195,864
Aug 27, 202525.8725.9325.8525.9325.840.12%568,989
Aug 26, 202525.8625.9225.8625.9025.810.15%227,242
Aug 25, 202525.8625.8925.8625.8625.77-0.15%217,582
Aug 22, 202525.8125.9125.8025.9025.810.54%460,546
Aug 21, 202525.8025.8025.7325.7625.67-0.62%247,313
Aug 20, 202525.9025.9425.8925.9225.730.12%239,728
Aug 19, 202525.8725.9125.8725.8925.700.12%310,933
Aug 18, 202525.8825.9025.8425.8625.67-0.08%271,177
Aug 15, 202525.9225.9225.8625.8825.69-0.35%532,941
Aug 14, 202525.9625.9725.9125.9725.78-0.04%217,766
Aug 13, 202525.9626.0425.9625.9825.790.35%325,144
Aug 12, 202525.8725.9025.8525.8925.70-0.19%209,698
Aug 11, 202525.9225.9425.9025.9425.750.19%113,486
Aug 8, 202525.9225.9225.8825.8925.70-0.19%366,558