Skip to main content
logo
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
26.02
-0.03 (-0.12%)
At close: Jan 30, 2026, 4:00 PM EST
26.02
0.00 (0.00%)
After-hours: Jan 30, 2026, 8:00 PM EST

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202626.0226.0526.0226.0226.02-0.12%322,847
Jan 29, 202625.9926.0525.9926.0526.050.10%424,446
Jan 28, 202626.0326.0325.9926.0326.03-0.02%277,637
Jan 27, 202626.0426.0826.0326.0326.03-0.13%606,957
Jan 26, 202626.0626.0826.0626.0726.070.10%529,741
Jan 23, 202626.0026.0425.9926.0426.040.13%341,280
Jan 22, 202625.9826.0225.9726.0126.01-0.25%720,742
Jan 21, 202626.0226.0926.0126.0725.980.23%1,280,962
Jan 20, 202626.0426.0426.0026.0125.92-0.36%296,308
Jan 16, 202626.1426.1526.1026.1126.01-0.25%345,881
Jan 15, 202626.2026.2026.1626.1726.08-262,495
Jan 14, 202626.1526.2026.1526.1726.080.08%221,915
Jan 13, 202626.1726.1726.1226.1526.060.11%253,159
Jan 12, 202626.0926.1326.0926.1226.03-310,315
Jan 9, 202626.0826.1326.0826.1226.030.13%299,774
Jan 8, 202626.0926.1126.0826.0925.99-0.19%176,135
Jan 7, 202626.1426.1526.1126.1426.040.17%280,747
Jan 6, 202626.0826.1026.0626.0926.00-376,663
Jan 5, 202626.1026.1126.0626.0926.000.13%217,825
Jan 2, 202626.0926.0926.0426.0625.96-0.06%241,889
Dec 31, 202526.0926.1326.0726.0725.98-0.23%179,255
Dec 30, 202526.1126.1426.0926.1326.04-0.02%263,711
Dec 29, 202526.1326.1626.1126.1426.040.13%252,669
Dec 26, 202526.1426.1426.0926.1026.01-306,413
Dec 24, 202526.0626.1226.0626.1026.010.23%300,356
Dec 23, 202526.0026.1225.9926.0425.95-366,519
Dec 22, 202526.0426.0626.0326.0425.95-0.12%567,541
Dec 19, 202526.0726.0926.0526.0725.98-0.10%356,463
Dec 18, 202526.0826.1326.0726.1026.00-0.11%289,819
Dec 17, 202526.1226.1526.1026.1325.94-0.10%434,127
Dec 16, 202526.0626.1526.0626.1525.960.25%444,573
Dec 15, 202526.0826.1226.0726.0925.900.06%239,929
Dec 12, 202526.0826.0926.0626.0725.88-0.32%264,872
Dec 11, 202526.1926.2126.1526.1625.97-230,799
Dec 10, 202526.0726.1626.0726.1625.970.29%205,699
Dec 9, 202526.1126.1426.0726.0825.89-0.15%218,193
Dec 8, 202526.1426.1526.0826.1225.93-0.11%255,907
Dec 5, 202526.2026.2026.1426.1525.96-0.17%284,655
Dec 4, 202526.2026.2026.1726.2026.01-0.21%251,682
Dec 3, 202526.2126.2526.1926.2526.060.19%312,260
Dec 2, 202526.1626.2126.1526.2026.010.11%306,438
Dec 1, 202526.1826.1826.1526.1725.98-0.42%180,094
Nov 28, 202526.3126.3126.2426.2826.09-0.08%96,263
Nov 26, 202526.2426.3026.2226.3026.110.19%230,395
Nov 25, 202526.2026.2826.2026.2526.060.31%347,107
Nov 24, 202526.1826.2026.1626.1725.980.15%207,807
Nov 21, 202526.1326.1426.1126.1325.940.27%279,825
Nov 20, 202526.0726.1126.0626.0625.87-0.27%277,005
Nov 19, 202526.1426.1826.1326.1325.85-0.11%266,603
Nov 18, 202526.1726.1826.1226.1625.880.15%300,780