ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
26.07
-0.03 (-0.11%)
Dec 19, 2025, 11:53 AM EST - Market open
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 26.08 | 26.13 | 26.07 | 26.10 | 26.10 | -0.11% | 289,819 |
| Dec 17, 2025 | 26.12 | 26.15 | 26.10 | 26.13 | 26.03 | -0.10% | 434,127 |
| Dec 16, 2025 | 26.06 | 26.15 | 26.06 | 26.15 | 26.05 | 0.25% | 444,573 |
| Dec 15, 2025 | 26.08 | 26.12 | 26.07 | 26.09 | 25.99 | 0.06% | 239,929 |
| Dec 12, 2025 | 26.08 | 26.09 | 26.06 | 26.07 | 25.97 | -0.32% | 264,872 |
| Dec 11, 2025 | 26.19 | 26.21 | 26.15 | 26.16 | 26.06 | - | 230,799 |
| Dec 10, 2025 | 26.07 | 26.16 | 26.07 | 26.16 | 26.06 | 0.29% | 205,699 |
| Dec 9, 2025 | 26.11 | 26.14 | 26.07 | 26.08 | 25.98 | -0.15% | 218,193 |
| Dec 8, 2025 | 26.14 | 26.15 | 26.08 | 26.12 | 26.02 | -0.11% | 255,907 |
| Dec 5, 2025 | 26.20 | 26.20 | 26.14 | 26.15 | 26.05 | -0.17% | 284,655 |
| Dec 4, 2025 | 26.20 | 26.20 | 26.17 | 26.20 | 26.10 | -0.21% | 251,682 |
| Dec 3, 2025 | 26.21 | 26.25 | 26.19 | 26.25 | 26.15 | 0.19% | 312,260 |
| Dec 2, 2025 | 26.16 | 26.21 | 26.15 | 26.20 | 26.10 | 0.11% | 306,438 |
| Dec 1, 2025 | 26.18 | 26.18 | 26.15 | 26.17 | 26.07 | -0.42% | 180,094 |
| Nov 28, 2025 | 26.31 | 26.31 | 26.24 | 26.28 | 26.18 | -0.08% | 96,263 |
| Nov 26, 2025 | 26.24 | 26.30 | 26.22 | 26.30 | 26.20 | 0.19% | 230,395 |
| Nov 25, 2025 | 26.20 | 26.28 | 26.20 | 26.25 | 26.15 | 0.31% | 347,107 |
| Nov 24, 2025 | 26.18 | 26.20 | 26.16 | 26.17 | 26.07 | 0.15% | 207,807 |
| Nov 21, 2025 | 26.13 | 26.14 | 26.11 | 26.13 | 26.03 | 0.27% | 279,825 |
| Nov 20, 2025 | 26.07 | 26.11 | 26.06 | 26.06 | 25.96 | -0.27% | 277,005 |
| Nov 19, 2025 | 26.14 | 26.18 | 26.13 | 26.13 | 25.94 | -0.11% | 266,603 |
| Nov 18, 2025 | 26.17 | 26.18 | 26.12 | 26.16 | 25.97 | 0.15% | 300,780 |
| Nov 17, 2025 | 26.14 | 26.16 | 26.12 | 26.12 | 25.93 | 0.04% | 210,956 |
| Nov 14, 2025 | 26.19 | 26.19 | 26.05 | 26.11 | 25.92 | -0.19% | 305,081 |
| Nov 13, 2025 | 26.18 | 26.24 | 26.16 | 26.16 | 25.97 | -0.23% | 363,118 |
| Nov 12, 2025 | 26.22 | 26.28 | 26.22 | 26.22 | 26.03 | -0.08% | 362,285 |
| Nov 11, 2025 | 26.21 | 26.26 | 26.21 | 26.24 | 26.05 | 0.31% | 702,358 |
| Nov 10, 2025 | 26.18 | 26.20 | 26.16 | 26.16 | 25.97 | -0.11% | 207,737 |
| Nov 7, 2025 | 26.17 | 26.21 | 26.17 | 26.19 | 26.00 | -0.04% | 276,657 |
| Nov 6, 2025 | 26.16 | 26.21 | 26.16 | 26.20 | 26.01 | 0.34% | 1,041,730 |
| Nov 5, 2025 | 26.16 | 26.16 | 26.09 | 26.11 | 25.92 | -0.19% | 241,234 |
| Nov 4, 2025 | 26.14 | 26.20 | 26.14 | 26.16 | 25.97 | 0.02% | 267,092 |
| Nov 3, 2025 | 26.13 | 26.16 | 26.12 | 26.16 | 25.97 | -0.06% | 212,773 |
| Oct 31, 2025 | 26.21 | 26.23 | 26.17 | 26.17 | 25.98 | -0.19% | 215,494 |
| Oct 30, 2025 | 26.16 | 26.24 | 26.16 | 26.22 | 26.03 | -0.11% | 299,987 |
| Oct 29, 2025 | 26.36 | 26.38 | 26.25 | 26.25 | 26.06 | -0.46% | 453,116 |
| Oct 28, 2025 | 26.37 | 26.40 | 26.36 | 26.37 | 26.18 | 0.02% | 286,311 |
| Oct 27, 2025 | 26.33 | 26.37 | 26.32 | 26.37 | 26.18 | 0.17% | 307,807 |
| Oct 24, 2025 | 26.35 | 26.36 | 26.31 | 26.32 | 26.13 | 0.08% | 326,342 |
| Oct 23, 2025 | 26.32 | 26.35 | 26.25 | 26.30 | 26.11 | -0.62% | 198,337 |
| Oct 22, 2025 | 26.44 | 26.47 | 26.43 | 26.47 | 26.18 | 0.09% | 267,239 |
| Oct 21, 2025 | 26.47 | 26.47 | 26.44 | 26.44 | 26.16 | -0.08% | 274,479 |
| Oct 20, 2025 | 26.41 | 26.46 | 26.40 | 26.46 | 26.18 | 0.34% | 131,719 |
| Oct 17, 2025 | 26.38 | 26.39 | 26.35 | 26.37 | 26.09 | -0.11% | 212,010 |
| Oct 16, 2025 | 26.31 | 26.41 | 26.31 | 26.40 | 26.12 | 0.38% | 207,690 |
| Oct 15, 2025 | 26.33 | 26.38 | 26.27 | 26.30 | 26.02 | -0.11% | 223,378 |
| Oct 14, 2025 | 26.27 | 26.33 | 26.25 | 26.33 | 26.05 | 0.11% | 566,669 |
| Oct 13, 2025 | 26.25 | 26.30 | 26.22 | 26.30 | 26.02 | 0.23% | 249,542 |
| Oct 10, 2025 | 26.22 | 26.27 | 26.20 | 26.24 | 25.96 | 0.34% | 1,734,628 |
| Oct 9, 2025 | 26.14 | 26.19 | 26.14 | 26.15 | 25.87 | -0.08% | 223,204 |