Skip to main content
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.66
0.00 (-0.01%)
Nov 21, 2024, 1:27 PM EST - Market open

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7225.7825.7225.7525.75-0.27%1,611,494
Nov 19, 202425.8425.8425.7825.8225.820.23%246,999
Nov 18, 202425.6925.7725.6825.7625.760.16%276,031
Nov 15, 202425.7025.7625.6525.7225.72-0.16%193,792
Nov 14, 202425.7825.8225.7425.7625.76-0.04%227,774
Nov 13, 202425.8825.8825.7425.7725.770.08%122,219
Nov 12, 202425.8125.8225.7025.7525.75-0.52%137,992
Nov 11, 202425.8925.8925.8425.8925.89-0.10%107,624
Nov 8, 202425.8925.9425.8825.9125.910.15%143,278
Nov 7, 202425.7625.8925.7525.8725.870.62%184,260
Nov 6, 202425.6625.7425.6525.7125.71-0.58%207,409
Nov 5, 202425.8125.8925.7525.8625.860.08%133,510
Nov 4, 202425.8525.8725.8125.8425.840.39%144,772
Nov 1, 202425.8525.8725.7425.7425.74-0.35%1,325,376
Oct 31, 202425.8025.8825.7825.8325.83-267,746
Oct 30, 202425.8625.9025.8225.8325.83-125,161
Oct 29, 202425.7525.8325.7425.8325.83-0.04%93,632
Oct 28, 202425.8825.8825.8125.8425.84-0.08%155,467
Oct 25, 202425.9225.9325.8525.8625.86-0.19%150,492
Oct 24, 202425.8525.9425.8425.9125.91-0.12%142,735
Oct 23, 202425.9225.9525.9125.9425.85-0.19%171,946
Oct 22, 202426.0026.0125.9725.9925.90-264,712
Oct 21, 202426.0726.0725.9925.9925.90-0.50%486,575
Oct 18, 202426.1326.1526.1226.1226.03-0.23%478,825
Oct 17, 202426.1626.1926.1026.1826.09-0.19%629,686
Oct 16, 202426.1926.2426.1826.2326.140.29%1,814,217
Oct 15, 202426.1226.1726.1126.1626.060.25%1,890,442
Oct 14, 202426.0526.1026.0426.0926.000.08%83,294
Oct 11, 202426.0426.0926.0426.0725.98-0.15%242,731
Oct 10, 202426.0626.1226.0326.1126.02-0.04%112,954
Oct 9, 202426.0826.1226.0726.1226.03-0.15%222,490
Oct 8, 202426.1026.1626.1026.1626.070.04%116,262
Oct 7, 202426.1426.1726.1126.1526.06-0.19%179,327
Oct 4, 202426.2426.2426.1926.2026.11-0.49%158,876
Oct 3, 202426.3726.3826.3326.3326.24-0.34%368,538
Oct 2, 202426.3926.4326.3726.4226.33-0.15%110,364
Oct 1, 202426.4526.5026.4426.4626.370.08%213,286
Sep 30, 202426.4326.4626.4126.4426.35-0.04%79,385
Sep 27, 202426.4426.5126.4226.4526.360.11%261,826
Sep 26, 202426.4126.4526.3626.4226.330.06%229,912
Sep 25, 202426.4126.4326.3926.4126.31-0.28%138,984
Sep 24, 202426.4526.5026.3926.4826.390.11%475,485
Sep 23, 202426.4526.4726.4026.4526.360.08%196,717
Sep 20, 202426.4026.4626.3726.4326.34-0.34%169,917
Sep 19, 202426.4626.5326.4626.5226.43-0.15%118,541
Sep 18, 202426.6026.6726.5526.5626.37-0.30%435,735
Sep 17, 202426.6526.6626.6226.6426.45-0.22%130,230
Sep 16, 202426.6426.7126.6226.7026.510.41%104,777
Sep 13, 202426.5926.6326.5826.5926.400.15%183,280
Sep 12, 202426.5526.5826.5326.5526.36-0.11%128,839
Sep 11, 202426.5626.6226.5426.5826.39-0.04%133,955
Sep 10, 202426.5026.6026.5026.5926.400.26%123,249
Sep 9, 202426.4626.5426.4626.5226.330.15%65,481
Sep 6, 202426.4426.5626.4026.4826.290.19%291,361
Sep 5, 202426.4226.4526.3526.4326.240.15%206,203
Sep 4, 202426.2726.4026.2726.3926.200.50%420,551
Sep 3, 202426.2526.2826.2426.2626.070.42%131,666
Aug 30, 202426.2526.2526.1426.1525.97-0.29%115,725
Aug 29, 202426.1826.2326.1726.2326.04-0.02%112,420
Aug 28, 202426.2526.2626.2226.2326.05-0.17%97,707
Aug 27, 202426.2126.2926.2126.2826.09-0.02%70,593
Aug 26, 202426.3126.3226.2526.2826.09-0.04%134,850
Aug 23, 202426.2226.3026.2226.2926.100.23%78,356
Aug 22, 202426.2526.2526.1926.2326.05-0.57%113,714
Aug 21, 202426.3526.4126.3226.3826.100.19%51,570
Aug 20, 202426.3126.3526.3126.3326.050.27%69,443
Aug 19, 202426.2026.2926.1426.2625.980.15%69,692
Aug 16, 202426.2226.2326.1726.2225.94-0.03%132,927
Aug 15, 202426.1326.2426.1326.2325.95-0.11%115,840
Aug 14, 202426.2426.2926.2426.2625.980.15%137,878
Aug 13, 202426.1726.2226.1726.2225.940.31%104,720
Aug 12, 202426.1726.1726.0426.1425.860.31%378,928
Aug 9, 202426.0726.0926.0426.0625.780.27%85,032
Aug 8, 202425.9126.0125.9125.9925.71-0.19%110,501
Aug 7, 202426.0426.0926.0026.0425.76-0.23%106,255
Aug 6, 202426.1926.2026.1026.1025.82-0.63%654,053
Aug 5, 202426.3326.3326.1726.2725.98-0.11%249,320
Aug 2, 202426.1326.3026.1326.3026.011.33%96,149
Aug 1, 202425.8925.9625.8925.9525.670.15%151,372
Jul 31, 202425.8225.9125.8025.9125.630.54%140,982
Jul 30, 202425.7125.7825.7125.7725.490.17%108,209
Jul 29, 202425.6625.7525.6625.7325.450.08%98,563
Jul 26, 202425.6625.7125.6525.7125.430.37%78,634
Jul 25, 202425.5625.6325.5625.6125.33-0.25%106,009
Jul 24, 202425.7325.7825.6725.6825.30-0.23%149,228
Jul 23, 202425.7225.7625.7225.7425.36-108,111
Jul 22, 202425.7525.7825.7025.7425.36-0.05%93,748
Jul 19, 202425.7425.8025.7325.7525.37-0.05%543,800
Jul 18, 202425.8025.8625.7625.7625.39-0.31%236,722
Jul 17, 202425.7825.8625.7825.8425.460.02%84,060
Jul 16, 202425.7725.8425.7725.8425.460.33%113,514
Jul 15, 202425.7225.7525.7125.7525.38-0.12%74,275
Jul 12, 202425.7525.8125.7425.7825.40-0.04%157,923
Jul 11, 202425.7725.8125.7625.7925.410.62%171,542
Jul 10, 202425.6025.6425.5925.6325.26-133,650
Jul 9, 202425.6625.6625.5725.6325.26-0.12%68,765
Jul 8, 202425.6225.6825.6225.6625.290.12%77,454
Jul 5, 202425.5725.6525.5725.6325.260.43%81,333
Jul 3, 202425.4225.5225.4225.5225.150.49%54,657
Jul 2, 202425.3925.4025.3425.4025.030.26%252,623