Skip to main content
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.64
-0.09 (-0.35%)
Jun 13, 2025, 4:00 PM - Market closed

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202525.7025.7025.6025.6425.64-0.35%139,435
Jun 12, 202525.7225.7425.6825.7325.730.41%146,773
Jun 11, 202525.6125.6625.5825.6325.630.22%275,900
Jun 10, 202525.5825.6025.5425.5725.570.20%348,341
Jun 9, 202525.4725.5625.4725.5225.520.20%447,911
Jun 6, 202525.5325.5525.4725.4725.47-0.55%189,013
Jun 5, 202525.6625.6925.6125.6125.61-0.31%169,099
Jun 4, 202525.6225.6925.5925.6925.690.67%241,687
Jun 3, 202525.5525.5725.5025.5225.520.08%199,530
Jun 2, 202525.5125.5425.4725.5025.50-0.31%171,530
May 30, 202525.5325.5825.5225.5825.580.16%246,469
May 29, 202525.4925.5425.4825.5425.540.35%1,688,709
May 28, 202525.4425.4625.4025.4525.45-0.18%283,724
May 27, 202525.4225.5125.4225.5025.500.57%207,709
May 23, 202525.3625.3925.3525.3525.350.08%210,801
May 22, 202525.2825.3425.2325.3325.33-0.20%146,977
May 21, 202525.4625.4925.3525.3825.28-0.74%188,252
May 20, 202525.5125.5725.4925.5725.47-0.08%200,759
May 19, 202525.4425.5925.4425.5925.49-170,211
May 16, 202525.6525.6525.5825.5925.490.08%259,718
May 15, 202525.4925.5725.4825.5725.470.55%133,450
May 14, 202525.5125.5125.4325.4325.33-0.20%139,579
May 13, 202525.5025.5125.4525.4825.38-0.04%243,572
May 12, 202525.5025.5525.4925.4925.39-0.27%156,651
May 9, 202525.5925.6225.5625.5625.46-0.10%519,084
May 8, 202525.6825.6925.5725.5925.49-0.41%189,988
May 7, 202525.6625.7125.6625.6925.590.23%285,620
May 6, 202525.5425.6525.5425.6325.530.12%237,287
May 5, 202525.6025.6025.5525.6025.50-0.12%168,332
May 2, 202525.6525.6825.6125.6325.53-0.39%125,408
May 1, 202525.8525.8525.7125.7325.63-0.31%140,264
Apr 30, 202525.8025.8625.7725.8125.71-0.12%148,548
Apr 29, 202525.7325.8425.7325.8425.740.27%132,750
Apr 28, 202525.7025.7825.6825.7725.670.25%402,184
Apr 25, 202525.6525.7225.6525.7125.610.41%135,106
Apr 24, 202525.5625.6325.5525.6025.500.12%447,149
Apr 23, 202525.7325.7625.5625.5725.370.22%236,131
Apr 22, 202525.5425.5625.5025.5225.320.26%168,385
Apr 21, 202525.5225.6025.4525.4525.26-0.43%205,480
Apr 17, 202525.6025.7125.5625.5625.36-0.18%388,957
Apr 16, 202525.5425.6325.5225.6125.410.29%380,420
Apr 15, 202525.4625.5725.4625.5325.330.20%267,084
Apr 14, 202525.4225.5225.4125.4825.290.39%262,476
Apr 11, 202525.2825.4025.1525.3825.19-0.20%847,321
Apr 10, 202525.5025.6125.4025.4325.24-0.90%1,299,246
Apr 9, 202525.4325.7125.2525.6625.460.35%589,683
Apr 8, 202525.7425.7525.5125.5725.37-0.85%1,761,210
Apr 7, 202525.9326.0225.7525.7925.59-0.85%418,190
Apr 4, 202526.1626.2126.0026.0125.81-0.12%389,535
Apr 3, 202526.0926.1326.0326.0425.840.42%469,992