Skip to main content
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.48
-0.04 (-0.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.5025.5925.4725.4825.48-0.16%291,502
Dec 19, 202425.4525.5425.4125.5225.52-0.43%492,918
Dec 18, 202425.8025.8225.6325.6325.50-0.74%169,288
Dec 17, 202425.8025.8325.7825.8225.690.12%204,081
Dec 16, 202425.8025.8125.7625.7925.66-411,709
Dec 13, 202425.8325.8425.7725.7925.66-0.35%207,682
Dec 12, 202425.9525.9525.8625.8825.75-0.31%164,331
Dec 11, 202426.0126.0425.9425.9625.83-0.15%298,346
Dec 10, 202426.0526.0525.9626.0025.87-0.08%229,313
Dec 9, 202426.0426.0526.0126.0225.89-0.19%181,672
Dec 6, 202426.0826.1026.0526.0725.94-0.11%703,254
Dec 5, 202426.0826.1125.9826.1025.970.04%216,730
Dec 4, 202425.9426.0925.9026.0925.960.54%603,851
Dec 3, 202426.0026.0225.9525.9525.82-0.08%219,957
Dec 2, 202425.7926.0125.7925.9725.84-0.04%162,273
Nov 29, 202425.9625.9825.9525.9825.850.27%69,118
Nov 27, 202425.8725.9125.8625.9125.780.35%521,098
Nov 26, 202425.8025.8525.7625.8225.69-0.15%730,541
Nov 25, 202425.7925.8725.7825.8625.730.66%195,855
Nov 22, 202425.6725.7625.6725.6925.560.08%268,925
Nov 21, 202425.6925.7325.6325.6725.54-0.31%1,055,980
Nov 20, 202425.7225.7825.7225.7525.53-0.27%1,611,494
Nov 19, 202425.8425.8425.7825.8225.600.23%246,999
Nov 18, 202425.6925.7725.6825.7625.540.16%276,031
Nov 15, 202425.7025.7625.6525.7225.50-0.16%193,792
Nov 14, 202425.7825.8225.7425.7625.54-0.04%227,774
Nov 13, 202425.8825.8825.7425.7725.550.08%122,219
Nov 12, 202425.8125.8225.7025.7525.53-0.52%137,992
Nov 11, 202425.8925.8925.8425.8925.66-0.10%107,624
Nov 8, 202425.8925.9425.8825.9125.680.15%143,278
Nov 7, 202425.7625.8925.7525.8725.640.62%184,260
Nov 6, 202425.6625.7425.6525.7125.49-0.58%207,409
Nov 5, 202425.8125.8925.7525.8625.630.08%133,510
Nov 4, 202425.8525.8725.8125.8425.620.39%144,772
Nov 1, 202425.8525.8725.7425.7425.52-0.35%1,325,376
Oct 31, 202425.8025.8825.7825.8325.61-267,746
Oct 30, 202425.8625.9025.8225.8325.61-125,161
Oct 29, 202425.7525.8325.7425.8325.61-0.04%93,632
Oct 28, 202425.8825.8825.8125.8425.62-0.08%155,467
Oct 25, 202425.9225.9325.8525.8625.63-0.19%150,492
Oct 24, 202425.8525.9425.8425.9125.68-0.12%142,735
Oct 23, 202425.9225.9525.9125.9425.62-0.19%171,946
Oct 22, 202426.0026.0125.9725.9925.67-264,712
Oct 21, 202426.0726.0725.9925.9925.67-0.50%486,575
Oct 18, 202426.1326.1526.1226.1225.80-0.23%478,825
Oct 17, 202426.1626.1926.1026.1825.86-0.19%629,686
Oct 16, 202426.1926.2426.1826.2325.910.29%1,814,217
Oct 15, 202426.1226.1726.1126.1625.840.25%1,890,442
Oct 14, 202426.0526.1026.0426.0925.770.08%83,294
Oct 11, 202426.0426.0926.0426.0725.75-0.15%242,731
Oct 10, 202426.0626.1226.0326.1125.79-0.04%112,954
Oct 9, 202426.0826.1226.0726.1225.80-0.15%222,490
Oct 8, 202426.1026.1626.1026.1625.840.04%116,262
Oct 7, 202426.1426.1726.1126.1525.83-0.19%179,327
Oct 4, 202426.2426.2426.1926.2025.88-0.49%158,876
Oct 3, 202426.3726.3826.3326.3326.01-0.34%368,538
Oct 2, 202426.3926.4326.3726.4226.10-0.15%110,364
Oct 1, 202426.4526.5026.4426.4626.140.08%213,286
Sep 30, 202426.4326.4626.4126.4426.12-0.04%79,385
Sep 27, 202426.4426.5126.4226.4526.130.11%261,826
Sep 26, 202426.4126.4526.3626.4226.100.06%229,912
Sep 25, 202426.4126.4326.3926.4126.08-0.28%138,984
Sep 24, 202426.4526.5026.3926.4826.160.11%475,485
Sep 23, 202426.4526.4726.4026.4526.130.08%196,717
Sep 20, 202426.4026.4626.3726.4326.11-0.34%169,917
Sep 19, 202426.4626.5326.4626.5226.20-0.15%118,541
Sep 18, 202426.6026.6726.5526.5626.14-0.30%435,735
Sep 17, 202426.6526.6626.6226.6426.22-0.22%130,230
Sep 16, 202426.6426.7126.6226.7026.280.41%104,777
Sep 13, 202426.5926.6326.5826.5926.170.15%183,280
Sep 12, 202426.5526.5826.5326.5526.13-0.11%128,839
Sep 11, 202426.5626.6226.5426.5826.16-0.04%133,955
Sep 10, 202426.5026.6026.5026.5926.170.26%123,249
Sep 9, 202426.4626.5426.4626.5226.100.15%65,481
Sep 6, 202426.4426.5626.4026.4826.060.19%291,361
Sep 5, 202426.4226.4526.3526.4326.010.15%206,203
Sep 4, 202426.2726.4026.2726.3925.980.50%420,551
Sep 3, 202426.2526.2826.2426.2625.850.42%131,666
Aug 30, 202426.2526.2526.1426.1525.74-0.29%115,725
Aug 29, 202426.1826.2326.1726.2325.81-0.02%112,420
Aug 28, 202426.2526.2626.2226.2325.82-0.17%97,707
Aug 27, 202426.2126.2926.2126.2825.86-0.02%70,593
Aug 26, 202426.3126.3226.2526.2825.87-0.04%134,850
Aug 23, 202426.2226.3026.2226.2925.880.23%78,356
Aug 22, 202426.2526.2526.1926.2325.82-0.57%113,714
Aug 21, 202426.3526.4126.3226.3825.870.19%51,570
Aug 20, 202426.3126.3526.3126.3325.820.27%69,443
Aug 19, 202426.2026.2926.1426.2625.750.15%69,692
Aug 16, 202426.2226.2326.1726.2225.71-0.03%132,927
Aug 15, 202426.1326.2426.1326.2325.72-0.11%115,840
Aug 14, 202426.2426.2926.2426.2625.750.15%137,878
Aug 13, 202426.1726.2226.1726.2225.710.31%104,720
Aug 12, 202426.1726.1726.0426.1425.630.31%378,928
Aug 9, 202426.0726.0926.0426.0625.550.27%85,032
Aug 8, 202425.9126.0125.9125.9925.49-0.19%110,501
Aug 7, 202426.0426.0926.0026.0425.54-0.23%106,255
Aug 6, 202426.1926.2026.1026.1025.59-0.63%654,053
Aug 5, 202426.3326.3326.1726.2725.76-0.11%249,320
Aug 2, 202426.1326.3026.1326.3025.791.33%96,149
Aug 1, 202425.8925.9625.8925.9525.450.15%151,372