Skip to main content
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.58
+0.04 (0.14%)
Jan 30, 2025, 12:25 PM EST - Market open

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202525.5925.5925.5025.5525.55-0.06%198,487
Jan 28, 202525.5225.5725.5125.5625.560.04%165,065
Jan 27, 202525.5725.5725.5025.5525.550.39%188,601
Jan 24, 202525.3825.4525.3825.4525.450.24%261,266
Jan 23, 202525.3625.4125.3625.3925.39-0.55%158,962
Jan 22, 202525.4425.5825.4425.5325.44-0.12%140,602
Jan 21, 202525.5225.6025.5225.5625.460.27%194,148
Jan 17, 202525.4825.5325.4825.4925.40-0.12%252,859
Jan 16, 202525.4625.5825.4025.5225.430.28%910,517
Jan 15, 202525.4225.4525.4125.4525.360.79%739,614
Jan 14, 202525.2425.3025.2125.2525.160.20%514,337
Jan 13, 202525.2025.2325.1825.2025.11-0.20%216,878
Jan 10, 202525.3225.3225.2325.2525.16-0.43%210,820
Jan 8, 202525.3225.3825.3125.3625.270.04%596,389
Jan 7, 202525.4225.4225.3425.3525.26-0.33%210,333
Jan 6, 202525.4225.4725.4225.4425.34-0.08%119,775
Jan 3, 202525.4925.5125.4525.4625.36-0.10%373,029
Jan 2, 202525.5425.5425.4525.4825.39-0.16%181,797
Dec 31, 202425.5325.5425.4625.5225.430.08%413,848
Dec 30, 202425.4725.5425.4725.5025.410.31%449,713
Dec 27, 202425.4325.4725.4125.4225.33-0.08%220,115
Dec 26, 202425.3825.4625.3825.4425.350.02%168,034
Dec 24, 202425.3825.4425.3825.4425.340.06%135,128
Dec 23, 202425.4725.4825.4125.4225.33-0.24%324,088
Dec 20, 202425.5025.5925.4725.4825.39-0.16%291,502
Dec 19, 202425.4525.5425.4125.5225.43-0.43%492,918
Dec 18, 202425.8025.8225.6325.6325.40-0.74%169,288
Dec 17, 202425.8025.8325.7825.8225.590.12%204,081
Dec 16, 202425.8025.8125.7625.7925.56-411,709
Dec 13, 202425.8325.8425.7725.7925.56-0.35%207,682
Dec 12, 202425.9525.9525.8625.8825.65-0.31%164,331
Dec 11, 202426.0126.0425.9425.9625.73-0.15%298,346
Dec 10, 202426.0526.0525.9626.0025.77-0.08%229,313
Dec 9, 202426.0426.0526.0126.0225.79-0.19%181,672
Dec 6, 202426.0826.1026.0526.0725.84-0.11%703,254
Dec 5, 202426.0826.1125.9826.1025.870.04%216,730
Dec 4, 202425.9426.0925.9026.0925.860.54%603,851
Dec 3, 202426.0026.0225.9525.9525.72-0.08%219,957
Dec 2, 202425.7926.0125.7925.9725.74-0.04%162,273
Nov 29, 202425.9625.9825.9525.9825.750.27%69,118
Nov 27, 202425.8725.9125.8625.9125.680.35%521,098
Nov 26, 202425.8025.8525.7625.8225.59-0.15%730,541
Nov 25, 202425.7925.8725.7825.8625.630.66%195,855
Nov 22, 202425.6725.7625.6725.6925.460.08%268,925
Nov 21, 202425.6925.7325.6325.6725.44-0.31%1,055,980
Nov 20, 202425.7225.7825.7225.7525.43-0.27%1,611,494
Nov 19, 202425.8425.8425.7825.8225.500.23%246,999
Nov 18, 202425.6925.7725.6825.7625.440.16%276,031
Nov 15, 202425.7025.7625.6525.7225.40-0.16%193,792
Nov 14, 202425.7825.8225.7425.7625.44-0.04%227,774
Nov 13, 202425.8825.8825.7425.7725.450.08%122,219
Nov 12, 202425.8125.8225.7025.7525.43-0.52%137,992
Nov 11, 202425.8925.8925.8425.8925.56-0.10%107,624
Nov 8, 202425.8925.9425.8825.9125.590.15%143,278
Nov 7, 202425.7625.8925.7525.8725.550.62%184,260
Nov 6, 202425.6625.7425.6525.7125.39-0.58%207,409
Nov 5, 202425.8125.8925.7525.8625.540.08%133,510
Nov 4, 202425.8525.8725.8125.8425.520.39%144,772
Nov 1, 202425.8525.8725.7425.7425.42-0.35%1,325,376
Oct 31, 202425.8025.8825.7825.8325.51-267,746
Oct 30, 202425.8625.9025.8225.8325.51-125,161
Oct 29, 202425.7525.8325.7425.8325.51-0.04%93,632
Oct 28, 202425.8825.8825.8125.8425.52-0.08%155,467
Oct 25, 202425.9225.9325.8525.8625.54-0.19%150,492
Oct 24, 202425.8525.9425.8425.9125.59-0.12%142,735
Oct 23, 202425.9225.9525.9125.9425.53-0.19%171,946
Oct 22, 202426.0026.0125.9725.9925.58-264,712
Oct 21, 202426.0726.0725.9925.9925.58-0.50%486,575
Oct 18, 202426.1326.1526.1226.1225.70-0.23%478,825
Oct 17, 202426.1626.1926.1026.1825.76-0.19%629,686
Oct 16, 202426.1926.2426.1826.2325.810.29%1,814,217
Oct 15, 202426.1226.1726.1126.1625.740.25%1,890,442
Oct 14, 202426.0526.1026.0426.0925.680.08%83,294
Oct 11, 202426.0426.0926.0426.0725.66-0.15%242,731
Oct 10, 202426.0626.1226.0326.1125.69-0.04%112,954
Oct 9, 202426.0826.1226.0726.1225.70-0.15%222,490
Oct 8, 202426.1026.1626.1026.1625.740.04%116,262
Oct 7, 202426.1426.1726.1126.1525.73-0.19%179,327
Oct 4, 202426.2426.2426.1926.2025.78-0.49%158,876
Oct 3, 202426.3726.3826.3326.3325.91-0.34%368,538
Oct 2, 202426.3926.4326.3726.4226.00-0.15%110,364
Oct 1, 202426.4526.5026.4426.4626.040.08%213,286
Sep 30, 202426.4326.4626.4126.4426.02-0.04%79,385
Sep 27, 202426.4426.5126.4226.4526.030.11%261,826
Sep 26, 202426.4126.4526.3626.4226.000.06%229,912
Sep 25, 202426.4126.4326.3926.4125.99-0.28%138,984
Sep 24, 202426.4526.5026.3926.4826.060.11%475,485
Sep 23, 202426.4526.4726.4026.4526.030.08%196,717
Sep 20, 202426.4026.4626.3726.4326.01-0.34%169,917
Sep 19, 202426.4626.5326.4626.5226.10-0.15%118,541
Sep 18, 202426.6026.6726.5526.5626.04-0.30%435,735
Sep 17, 202426.6526.6626.6226.6426.12-0.22%130,230
Sep 16, 202426.6426.7126.6226.7026.180.41%104,777
Sep 13, 202426.5926.6326.5826.5926.070.15%183,280
Sep 12, 202426.5526.5826.5326.5526.04-0.11%128,839
Sep 11, 202426.5626.6226.5426.5826.06-0.04%133,955
Sep 10, 202426.5026.6026.5026.5926.070.26%123,249
Sep 9, 202426.4626.5426.4626.5226.010.15%65,481
Sep 6, 202426.4426.5626.4026.4825.970.19%291,361
Sep 5, 202426.4226.4526.3526.4325.920.15%206,203