ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.78
+0.01 (0.06%)
Apr 1, 2026, 4:00 PM EDT - Market closed
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.78 | 25.82 | 25.76 | 25.78 | 25.78 | 0.08% | 316,466 |
| Mar 31, 2026 | 25.72 | 25.80 | 25.71 | 25.76 | 25.76 | 0.29% | 229,259 |
| Mar 30, 2026 | 25.68 | 25.72 | 25.65 | 25.68 | 25.68 | 0.55% | 217,745 |
| Mar 27, 2026 | 25.52 | 25.59 | 25.50 | 25.54 | 25.54 | -0.20% | 291,518 |
| Mar 26, 2026 | 25.66 | 25.70 | 25.58 | 25.59 | 25.59 | -0.56% | 227,196 |
| Mar 25, 2026 | 25.75 | 25.77 | 25.72 | 25.74 | 25.74 | 0.29% | 98,911 |
| Mar 24, 2026 | 25.62 | 25.69 | 25.60 | 25.66 | 25.66 | -0.18% | 316,280 |
| Mar 23, 2026 | 25.64 | 25.74 | 25.63 | 25.71 | 25.71 | 0.29% | 290,549 |
| Mar 20, 2026 | 25.77 | 25.77 | 25.60 | 25.63 | 25.63 | -0.76% | 625,543 |
| Mar 19, 2026 | 25.72 | 25.84 | 25.72 | 25.83 | 25.83 | -0.21% | 777,121 |
| Mar 18, 2026 | 25.94 | 25.97 | 25.88 | 25.88 | 25.79 | -0.31% | 355,879 |
| Mar 17, 2026 | 25.93 | 25.98 | 25.93 | 25.96 | 25.87 | 0.21% | 236,170 |
| Mar 16, 2026 | 25.89 | 25.93 | 25.87 | 25.91 | 25.81 | 0.37% | 237,055 |
| Mar 13, 2026 | 25.88 | 25.90 | 25.80 | 25.81 | 25.72 | -0.17% | 167,768 |
| Mar 12, 2026 | 25.90 | 25.93 | 25.84 | 25.86 | 25.76 | -0.40% | 459,226 |
| Mar 11, 2026 | 26.05 | 26.05 | 25.95 | 25.96 | 25.87 | -0.54% | 358,659 |
| Mar 10, 2026 | 26.14 | 26.20 | 26.08 | 26.10 | 26.01 | -0.23% | 306,610 |
| Mar 9, 2026 | 26.06 | 26.18 | 26.05 | 26.16 | 26.07 | 0.23% | 264,862 |
| Mar 6, 2026 | 26.06 | 26.16 | 26.04 | 26.10 | 26.01 | -0.11% | 258,993 |
| Mar 5, 2026 | 26.16 | 26.16 | 26.12 | 26.13 | 26.04 | -0.31% | 245,945 |
| Mar 4, 2026 | 26.22 | 26.25 | 26.20 | 26.21 | 26.12 | - | 406,030 |
| Mar 3, 2026 | 26.14 | 26.24 | 26.13 | 26.21 | 26.12 | -0.13% | 303,383 |
| Mar 2, 2026 | 26.27 | 26.27 | 26.20 | 26.25 | 26.15 | -0.42% | 169,250 |
| Feb 27, 2026 | 26.34 | 26.36 | 26.34 | 26.36 | 26.26 | 0.17% | 271,279 |
| Feb 26, 2026 | 26.27 | 26.34 | 26.27 | 26.31 | 26.22 | 0.13% | 210,507 |
| Feb 25, 2026 | 26.25 | 26.30 | 26.25 | 26.28 | 26.18 | 0.02% | 276,012 |
| Feb 24, 2026 | 26.28 | 26.28 | 26.26 | 26.27 | 26.18 | -0.04% | 281,572 |
| Feb 23, 2026 | 26.24 | 26.30 | 26.24 | 26.28 | 26.19 | 0.19% | 310,681 |
| Feb 20, 2026 | 26.24 | 26.25 | 26.20 | 26.23 | 26.14 | -0.08% | 281,802 |
| Feb 19, 2026 | 26.20 | 26.25 | 26.20 | 26.25 | 26.16 | -0.19% | 275,010 |
| Feb 18, 2026 | 26.32 | 26.35 | 26.30 | 26.30 | 26.12 | -0.11% | 246,859 |
| Feb 17, 2026 | 26.19 | 26.35 | 26.19 | 26.33 | 26.15 | -0.02% | 273,838 |
| Feb 13, 2026 | 26.31 | 26.34 | 26.31 | 26.34 | 26.16 | 0.29% | 280,219 |
| Feb 12, 2026 | 26.19 | 26.27 | 26.19 | 26.26 | 26.08 | 0.40% | 302,056 |
| Feb 11, 2026 | 26.16 | 26.19 | 26.14 | 26.16 | 25.98 | -0.13% | 262,775 |
| Feb 10, 2026 | 26.18 | 26.21 | 26.17 | 26.19 | 26.01 | 0.27% | 418,055 |
| Feb 9, 2026 | 26.09 | 26.13 | 26.08 | 26.12 | 25.94 | 0.10% | 228,812 |
| Feb 6, 2026 | 26.10 | 26.11 | 26.07 | 26.10 | 25.92 | - | 175,211 |
| Feb 5, 2026 | 26.03 | 26.10 | 26.03 | 26.10 | 25.92 | 0.38% | 172,674 |
| Feb 4, 2026 | 25.99 | 26.01 | 25.91 | 26.00 | 25.82 | -0.04% | 233,640 |
| Feb 3, 2026 | 25.98 | 26.01 | 25.96 | 26.01 | 25.83 | 0.08% | 181,616 |
| Feb 2, 2026 | 26.02 | 26.03 | 25.99 | 25.99 | 25.81 | -0.13% | 209,047 |
| Jan 30, 2026 | 26.02 | 26.05 | 26.02 | 26.02 | 25.84 | -0.12% | 322,847 |
| Jan 29, 2026 | 25.99 | 26.05 | 25.99 | 26.05 | 25.87 | 0.10% | 494,214 |
| Jan 28, 2026 | 26.03 | 26.03 | 25.99 | 26.03 | 25.85 | -0.02% | 277,637 |
| Jan 27, 2026 | 26.04 | 26.08 | 26.03 | 26.03 | 25.85 | -0.13% | 606,957 |
| Jan 26, 2026 | 26.06 | 26.08 | 26.06 | 26.07 | 25.89 | 0.10% | 529,741 |
| Jan 23, 2026 | 26.00 | 26.04 | 25.99 | 26.04 | 25.86 | 0.13% | 341,280 |
| Jan 22, 2026 | 25.98 | 26.02 | 25.97 | 26.01 | 25.83 | -0.25% | 720,742 |
| Jan 21, 2026 | 26.02 | 26.09 | 26.01 | 26.07 | 25.80 | 0.23% | 1,280,962 |