ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
26.12
+0.03 (0.11%)
Jan 9, 2026, 4:00 PM EST - Market closed
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 26.08 | 26.13 | 26.08 | 26.11 | - | 0.10% | 142,948 |
| Jan 8, 2026 | 26.09 | 26.11 | 26.08 | 26.09 | 26.09 | -0.19% | 176,135 |
| Jan 7, 2026 | 26.14 | 26.15 | 26.11 | 26.14 | 26.14 | 0.17% | 280,747 |
| Jan 6, 2026 | 26.08 | 26.10 | 26.06 | 26.09 | 26.09 | - | 376,663 |
| Jan 5, 2026 | 26.10 | 26.11 | 26.06 | 26.09 | 26.09 | 0.13% | 217,825 |
| Jan 2, 2026 | 26.09 | 26.09 | 26.04 | 26.06 | 26.06 | -0.06% | 241,889 |
| Dec 31, 2025 | 26.09 | 26.13 | 26.07 | 26.07 | 26.07 | -0.23% | 179,255 |
| Dec 30, 2025 | 26.11 | 26.14 | 26.09 | 26.13 | 26.13 | -0.02% | 263,711 |
| Dec 29, 2025 | 26.13 | 26.16 | 26.11 | 26.14 | 26.14 | 0.13% | 252,669 |
| Dec 26, 2025 | 26.14 | 26.14 | 26.09 | 26.10 | 26.10 | - | 306,413 |
| Dec 24, 2025 | 26.06 | 26.12 | 26.06 | 26.10 | 26.10 | 0.23% | 300,356 |
| Dec 23, 2025 | 26.00 | 26.12 | 25.99 | 26.04 | 26.04 | - | 366,519 |
| Dec 22, 2025 | 26.04 | 26.06 | 26.03 | 26.04 | 26.04 | -0.12% | 567,541 |
| Dec 19, 2025 | 26.07 | 26.09 | 26.05 | 26.07 | 26.07 | -0.10% | 356,463 |
| Dec 18, 2025 | 26.08 | 26.13 | 26.07 | 26.10 | 26.10 | -0.11% | 289,819 |
| Dec 17, 2025 | 26.12 | 26.15 | 26.10 | 26.13 | 26.03 | -0.10% | 434,127 |
| Dec 16, 2025 | 26.06 | 26.15 | 26.06 | 26.15 | 26.05 | 0.25% | 444,573 |
| Dec 15, 2025 | 26.08 | 26.12 | 26.07 | 26.09 | 25.99 | 0.06% | 239,929 |
| Dec 12, 2025 | 26.08 | 26.09 | 26.06 | 26.07 | 25.97 | -0.32% | 264,872 |
| Dec 11, 2025 | 26.19 | 26.21 | 26.15 | 26.16 | 26.06 | - | 230,799 |
| Dec 10, 2025 | 26.07 | 26.16 | 26.07 | 26.16 | 26.06 | 0.29% | 205,699 |
| Dec 9, 2025 | 26.11 | 26.14 | 26.07 | 26.08 | 25.98 | -0.15% | 218,193 |
| Dec 8, 2025 | 26.14 | 26.15 | 26.08 | 26.12 | 26.02 | -0.11% | 255,907 |
| Dec 5, 2025 | 26.20 | 26.20 | 26.14 | 26.15 | 26.05 | -0.17% | 284,655 |
| Dec 4, 2025 | 26.20 | 26.20 | 26.17 | 26.20 | 26.10 | -0.21% | 251,682 |
| Dec 3, 2025 | 26.21 | 26.25 | 26.19 | 26.25 | 26.15 | 0.19% | 312,260 |
| Dec 2, 2025 | 26.16 | 26.21 | 26.15 | 26.20 | 26.10 | 0.11% | 306,438 |
| Dec 1, 2025 | 26.18 | 26.18 | 26.15 | 26.17 | 26.07 | -0.42% | 180,094 |
| Nov 28, 2025 | 26.31 | 26.31 | 26.24 | 26.28 | 26.18 | -0.08% | 96,263 |
| Nov 26, 2025 | 26.24 | 26.30 | 26.22 | 26.30 | 26.20 | 0.19% | 230,395 |
| Nov 25, 2025 | 26.20 | 26.28 | 26.20 | 26.25 | 26.15 | 0.31% | 347,107 |
| Nov 24, 2025 | 26.18 | 26.20 | 26.16 | 26.17 | 26.07 | 0.15% | 207,807 |
| Nov 21, 2025 | 26.13 | 26.14 | 26.11 | 26.13 | 26.03 | 0.27% | 279,825 |
| Nov 20, 2025 | 26.07 | 26.11 | 26.06 | 26.06 | 25.96 | -0.27% | 277,005 |
| Nov 19, 2025 | 26.14 | 26.18 | 26.13 | 26.13 | 25.94 | -0.11% | 266,603 |
| Nov 18, 2025 | 26.17 | 26.18 | 26.12 | 26.16 | 25.97 | 0.15% | 300,780 |
| Nov 17, 2025 | 26.14 | 26.16 | 26.12 | 26.12 | 25.93 | 0.04% | 210,956 |
| Nov 14, 2025 | 26.19 | 26.19 | 26.05 | 26.11 | 25.92 | -0.19% | 305,081 |
| Nov 13, 2025 | 26.18 | 26.24 | 26.16 | 26.16 | 25.97 | -0.23% | 363,118 |
| Nov 12, 2025 | 26.22 | 26.28 | 26.22 | 26.22 | 26.03 | -0.08% | 362,285 |
| Nov 11, 2025 | 26.21 | 26.26 | 26.21 | 26.24 | 26.05 | 0.31% | 702,358 |
| Nov 10, 2025 | 26.18 | 26.20 | 26.16 | 26.16 | 25.97 | -0.11% | 207,737 |
| Nov 7, 2025 | 26.17 | 26.21 | 26.17 | 26.19 | 26.00 | -0.04% | 276,657 |
| Nov 6, 2025 | 26.16 | 26.21 | 26.16 | 26.20 | 26.01 | 0.34% | 1,041,730 |
| Nov 5, 2025 | 26.16 | 26.16 | 26.09 | 26.11 | 25.92 | -0.19% | 241,234 |
| Nov 4, 2025 | 26.14 | 26.20 | 26.14 | 26.16 | 25.97 | 0.02% | 267,092 |
| Nov 3, 2025 | 26.13 | 26.16 | 26.12 | 26.16 | 25.97 | -0.06% | 212,773 |
| Oct 31, 2025 | 26.21 | 26.23 | 26.17 | 26.17 | 25.98 | -0.19% | 215,494 |
| Oct 30, 2025 | 26.16 | 26.24 | 26.16 | 26.22 | 26.03 | -0.11% | 299,987 |
| Oct 29, 2025 | 26.36 | 26.38 | 26.25 | 26.25 | 26.06 | -0.46% | 453,116 |