Skip to main content
logo
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.94
+0.18 (0.70%)
At close: Aug 1, 2025, 4:00 PM
25.94
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202525.8825.9525.8725.9425.940.70%244,182
Jul 31, 202525.7725.8125.7525.7625.760.04%203,362
Jul 30, 202525.7525.7925.7125.7525.75-0.19%234,555
Jul 29, 202525.7025.8125.7025.8025.800.47%232,194
Jul 28, 202525.6825.7125.6825.6825.68-0.12%293,093
Jul 25, 202525.6725.7325.6625.7125.710.16%266,660
Jul 24, 202525.6325.6925.6325.6725.67-0.43%289,437
Jul 23, 202525.8025.8125.7725.7825.68-0.15%284,339
Jul 22, 202525.7925.8525.7925.8225.720.19%158,140
Jul 21, 202525.8025.8325.7725.7725.670.31%169,062
Jul 18, 202525.7125.7325.6925.6925.590.12%217,753
Jul 17, 202525.6725.7025.6525.6625.560.55%168,451
Jul 16, 202525.6525.6825.5225.5225.42-0.35%185,246
Jul 15, 202525.7025.7125.6125.6125.51-0.27%205,464
Jul 14, 202525.6725.7025.6625.6825.58-0.06%239,021
Jul 11, 202525.7225.7225.6825.7025.60-0.25%802,262
Jul 10, 202525.7725.8025.7425.7625.66-0.19%177,741
Jul 9, 202525.7225.8425.7225.8125.710.39%233,120
Jul 8, 202525.6825.7125.6625.7125.61-0.04%294,938
Jul 7, 202525.7425.7825.7025.7225.62-0.31%169,909
Jul 3, 202525.8325.8325.7825.8025.70-0.12%161,354
Jul 2, 202525.8125.8825.7925.8325.73-0.23%287,922
Jul 1, 202525.8725.9025.8325.8925.790.15%397,468
Jun 30, 202525.8525.8925.8225.8525.750.23%233,794
Jun 27, 202525.7825.8625.7825.7925.69-0.12%388,031
Jun 26, 202525.7825.8325.7625.8225.720.27%209,293
Jun 25, 202525.7225.7725.7025.7525.65-0.12%376,205
Jun 24, 202525.6525.7825.6525.7825.680.94%156,318
Jun 23, 202525.6525.7825.5425.5425.44-0.27%261,868
Jun 20, 202525.5825.6525.5625.6125.51-0.39%182,897
Jun 18, 202525.7325.7625.6825.7125.510.08%199,230
Jun 17, 202525.6525.6925.6125.6925.500.35%251,636
Jun 16, 202525.6425.6725.5825.6025.41-0.16%288,336
Jun 13, 202525.7025.7025.6025.6425.45-0.35%139,435
Jun 12, 202525.7225.7425.6825.7325.530.41%146,773
Jun 11, 202525.6125.6625.5825.6325.430.22%275,900
Jun 10, 202525.5825.6025.5425.5725.380.20%348,341
Jun 9, 202525.4725.5625.4725.5225.330.20%447,911
Jun 6, 202525.5325.5525.4725.4725.28-0.55%189,013
Jun 5, 202525.6625.6925.6125.6125.42-0.31%169,099
Jun 4, 202525.6225.6925.5925.6925.500.67%241,687
Jun 3, 202525.5525.5725.5025.5225.330.08%199,530
Jun 2, 202525.5125.5425.4725.5025.31-0.31%171,530
May 30, 202525.5325.5825.5225.5825.390.16%246,469
May 29, 202525.4925.5425.4825.5425.350.35%1,688,709
May 28, 202525.4425.4625.4025.4525.26-0.18%283,724
May 27, 202525.4225.5125.4225.5025.300.57%207,709
May 23, 202525.3625.3925.3525.3525.160.08%210,801
May 22, 202525.2825.3425.2325.3325.14-0.20%146,977
May 21, 202525.4625.4925.3525.3825.09-0.74%188,252