ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.62
+0.05 (0.20%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 25.56 | 25.63 | 25.55 | 25.60 | 25.60 | 0.12% | 447,149 |
| Apr 23, 2025 | 25.73 | 25.76 | 25.56 | 25.57 | 25.47 | 0.22% | 236,131 |
| Apr 22, 2025 | 25.54 | 25.56 | 25.50 | 25.52 | 25.42 | 0.26% | 168,385 |
| Apr 21, 2025 | 25.52 | 25.60 | 25.45 | 25.45 | 25.35 | -0.43% | 205,480 |
| Apr 17, 2025 | 25.60 | 25.71 | 25.56 | 25.56 | 25.46 | -0.18% | 388,957 |
| Apr 16, 2025 | 25.54 | 25.63 | 25.52 | 25.61 | 25.51 | 0.29% | 380,420 |
| Apr 15, 2025 | 25.46 | 25.57 | 25.46 | 25.53 | 25.43 | 0.20% | 267,084 |
| Apr 14, 2025 | 25.42 | 25.52 | 25.41 | 25.48 | 25.38 | 0.39% | 262,476 |
| Apr 11, 2025 | 25.28 | 25.40 | 25.15 | 25.38 | 25.28 | -0.20% | 847,321 |
| Apr 10, 2025 | 25.50 | 25.61 | 25.40 | 25.43 | 25.33 | -0.90% | 1,299,246 |
| Apr 9, 2025 | 25.43 | 25.71 | 25.25 | 25.66 | 25.56 | 0.35% | 589,683 |
| Apr 8, 2025 | 25.74 | 25.75 | 25.51 | 25.57 | 25.47 | -0.85% | 1,761,210 |
| Apr 7, 2025 | 25.93 | 26.02 | 25.75 | 25.79 | 25.69 | -0.85% | 418,190 |
| Apr 4, 2025 | 26.16 | 26.21 | 26.00 | 26.01 | 25.91 | -0.12% | 389,535 |
| Apr 3, 2025 | 26.09 | 26.13 | 26.03 | 26.04 | 25.94 | 0.42% | 469,992 |
| Apr 2, 2025 | 26.02 | 26.02 | 25.87 | 25.93 | 25.83 | - | 228,867 |
| Apr 1, 2025 | 25.91 | 26.00 | 25.91 | 25.93 | 25.83 | 0.17% | 219,253 |
| Mar 31, 2025 | 25.88 | 25.89 | 25.82 | 25.89 | 25.79 | 0.29% | 228,482 |
| Mar 28, 2025 | 25.76 | 25.83 | 25.75 | 25.81 | 25.71 | 0.47% | 184,613 |
| Mar 27, 2025 | 25.67 | 25.75 | 25.64 | 25.69 | 25.59 | -0.08% | 196,144 |
| Mar 26, 2025 | 25.73 | 25.74 | 25.70 | 25.71 | 25.61 | -0.31% | 287,698 |
| Mar 25, 2025 | 25.74 | 25.79 | 25.71 | 25.79 | 25.69 | 0.17% | 352,972 |
| Mar 24, 2025 | 25.84 | 25.84 | 25.73 | 25.75 | 25.65 | -0.33% | 256,762 |
| Mar 21, 2025 | 25.88 | 25.90 | 25.83 | 25.83 | 25.73 | -0.23% | 331,219 |
| Mar 20, 2025 | 25.96 | 25.96 | 25.86 | 25.89 | 25.79 | -0.23% | 300,315 |
| Mar 19, 2025 | 25.87 | 25.97 | 25.84 | 25.95 | 25.74 | 0.31% | 218,404 |
| Mar 18, 2025 | 25.81 | 25.91 | 25.81 | 25.87 | 25.66 | 0.04% | 351,072 |
| Mar 17, 2025 | 25.87 | 25.90 | 25.83 | 25.86 | 25.65 | 0.15% | 177,591 |
| Mar 14, 2025 | 25.82 | 25.85 | 25.80 | 25.82 | 25.61 | -0.12% | 197,911 |
| Mar 13, 2025 | 25.75 | 25.86 | 25.74 | 25.85 | 25.64 | 0.19% | 169,502 |
| Mar 12, 2025 | 25.78 | 25.86 | 25.78 | 25.80 | 25.59 | -0.15% | 229,923 |
| Mar 11, 2025 | 25.92 | 25.96 | 25.84 | 25.84 | 25.63 | -0.42% | 252,159 |
| Mar 10, 2025 | 25.92 | 26.00 | 25.91 | 25.95 | 25.74 | 0.27% | 427,129 |
| Mar 7, 2025 | 25.96 | 25.97 | 25.82 | 25.88 | 25.67 | -0.19% | 218,320 |
| Mar 6, 2025 | 25.86 | 25.93 | 25.81 | 25.93 | 25.72 | 0.12% | 2,831,127 |
| Mar 5, 2025 | 26.00 | 26.00 | 25.89 | 25.90 | 25.69 | -0.31% | 431,231 |
| Mar 4, 2025 | 26.06 | 26.10 | 25.96 | 25.98 | 25.77 | -0.23% | 260,063 |
| Mar 3, 2025 | 25.92 | 26.06 | 25.92 | 26.04 | 25.83 | 0.15% | 281,834 |
| Feb 28, 2025 | 25.91 | 26.02 | 25.91 | 26.00 | 25.79 | 0.46% | 391,698 |
| Feb 27, 2025 | 25.86 | 25.97 | 25.85 | 25.88 | 25.67 | -0.12% | 327,075 |
| Feb 26, 2025 | 25.88 | 25.94 | 25.85 | 25.91 | 25.70 | 0.12% | 285,847 |
| Feb 25, 2025 | 25.84 | 25.88 | 25.83 | 25.88 | 25.67 | 0.62% | 212,509 |
| Feb 24, 2025 | 25.67 | 25.74 | 25.67 | 25.72 | 25.51 | 0.19% | 152,953 |
| Feb 21, 2025 | 25.61 | 25.69 | 25.61 | 25.67 | 25.46 | 0.35% | 161,182 |
| Feb 20, 2025 | 25.58 | 25.60 | 25.57 | 25.58 | 25.37 | -0.16% | 152,928 |
| Feb 19, 2025 | 25.59 | 25.64 | 25.58 | 25.62 | 25.33 | - | 2,669,995 |
| Feb 18, 2025 | 25.64 | 25.67 | 25.62 | 25.62 | 25.33 | -0.35% | 575,646 |
| Feb 14, 2025 | 25.70 | 25.74 | 25.69 | 25.71 | 25.42 | 0.27% | 206,611 |
| Feb 13, 2025 | 25.56 | 25.72 | 25.56 | 25.64 | 25.35 | 0.67% | 265,519 |
| Feb 12, 2025 | 25.46 | 25.50 | 25.45 | 25.47 | 25.18 | -0.55% | 203,669 |