Skip to main content
logo
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
26.34
+0.02 (0.08%)
At close: Sep 16, 2025, 4:00 PM EDT
26.34
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:10 PM EDT

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202526.3326.3626.3326.36-0.15%35,600
Sep 15, 202526.3326.3626.3226.3226.320.08%272,993
Sep 12, 202526.3026.3126.1926.3026.30-0.04%452,820
Sep 11, 202526.2826.3526.2826.3126.310.30%274,404
Sep 10, 202526.2326.2926.2026.2326.230.15%198,178
Sep 9, 202526.2226.2526.1826.1926.19-0.27%273,464
Sep 8, 202526.2226.2626.2126.2626.260.42%171,198
Sep 5, 202526.1926.2626.1526.1526.150.38%182,869
Sep 4, 202526.0226.0525.9826.0526.050.42%598,957
Sep 3, 202525.9025.9825.8925.9425.940.27%224,191
Sep 2, 202525.8425.8825.8325.8725.87-0.39%182,898
Aug 29, 202525.9325.9725.9225.9725.97-192,207
Aug 28, 202525.9325.9825.8925.9725.970.15%195,864
Aug 27, 202525.8725.9325.8525.9325.930.12%568,989
Aug 26, 202525.8625.9225.8625.9025.900.15%227,242
Aug 25, 202525.8625.8925.8625.8625.86-0.15%217,582
Aug 22, 202525.8125.9125.8025.9025.900.54%460,546
Aug 21, 202525.8025.8025.7325.7625.76-0.62%247,313
Aug 20, 202525.9025.9425.8925.9225.820.12%239,728
Aug 19, 202525.8725.9125.8725.8925.790.12%310,933
Aug 18, 202525.8825.9025.8425.8625.76-0.08%271,177
Aug 15, 202525.9225.9225.8625.8825.78-0.35%532,941
Aug 14, 202525.9625.9725.9125.9725.87-0.04%217,766
Aug 13, 202525.9626.0425.9625.9825.880.35%325,144
Aug 12, 202525.8725.9025.8525.8925.79-0.19%209,698
Aug 11, 202525.9225.9425.9025.9425.840.19%113,486
Aug 8, 202525.9225.9225.8825.8925.79-0.19%366,558
Aug 7, 202525.9625.9825.7925.9425.84-0.12%938,098
Aug 6, 202525.9425.9725.8725.9725.87-0.04%269,563
Aug 5, 202525.9525.9925.9425.9825.880.08%200,637
Aug 4, 202525.9525.9925.9425.9625.860.08%237,639
Aug 1, 202525.8825.9525.8725.9425.840.70%244,182
Jul 31, 202525.7725.8125.7525.7625.660.04%203,362
Jul 30, 202525.7525.7925.7125.7525.65-0.19%234,555
Jul 29, 202525.7025.8125.7025.8025.700.47%232,194
Jul 28, 202525.6825.7125.6825.6825.58-0.12%293,093
Jul 25, 202525.6725.7325.6625.7125.610.16%266,660
Jul 24, 202525.6325.6925.6325.6725.57-0.43%289,437
Jul 23, 202525.8025.8125.7725.7825.58-0.15%284,339
Jul 22, 202525.7925.8525.7925.8225.620.19%158,140
Jul 21, 202525.8025.8325.7725.7725.570.31%169,062
Jul 18, 202525.7125.7325.6925.6925.490.12%217,753
Jul 17, 202525.6725.7025.6525.6625.470.55%168,451
Jul 16, 202525.6525.6825.5225.5225.33-0.35%185,246
Jul 15, 202525.7025.7125.6125.6125.42-0.27%205,464
Jul 14, 202525.6725.7025.6625.6825.49-0.06%239,021
Jul 11, 202525.7225.7225.6825.7025.50-0.25%802,262
Jul 10, 202525.7725.8025.7425.7625.56-0.19%177,741
Jul 9, 202525.7225.8425.7225.8125.610.39%233,120
Jul 8, 202525.6825.7125.6625.7125.51-0.04%294,938