ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.73
-0.02 (-0.08%)
Jun 1, 2026, 2:00 PM EDT - Market open
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.67 | 25.75 | 25.67 | 25.73 | - | -0.08% | 179,698 |
| May 29, 2026 | 25.76 | 25.78 | 25.73 | 25.75 | 25.75 | 0.08% | 1,568,327 |
| May 28, 2026 | 25.65 | 25.74 | 25.65 | 25.73 | 25.73 | 0.19% | 301,945 |
| May 27, 2026 | 25.68 | 25.71 | 25.67 | 25.68 | 25.68 | 0.10% | 312,006 |
| May 26, 2026 | 25.67 | 25.70 | 25.63 | 25.66 | 25.66 | 0.25% | 368,581 |
| May 22, 2026 | 25.61 | 25.61 | 25.53 | 25.59 | 25.59 | 0.16% | 273,731 |
| May 21, 2026 | 25.49 | 25.55 | 25.44 | 25.55 | 25.55 | 0.10% | 440,909 |
| May 20, 2026 | 25.45 | 25.62 | 25.44 | 25.62 | 25.52 | 0.63% | 227,417 |
| May 19, 2026 | 25.48 | 25.51 | 25.44 | 25.46 | 25.36 | -0.41% | 414,424 |
| May 18, 2026 | 25.59 | 25.61 | 25.53 | 25.57 | 25.47 | -0.02% | 200,106 |
| May 15, 2026 | 25.60 | 25.61 | 25.57 | 25.57 | 25.47 | -0.58% | 484,850 |
| May 14, 2026 | 25.77 | 25.77 | 25.72 | 25.72 | 25.62 | 0.04% | 168,449 |
| May 13, 2026 | 25.71 | 25.73 | 25.68 | 25.71 | 25.61 | - | 197,095 |
| May 12, 2026 | 25.73 | 25.73 | 25.71 | 25.71 | 25.61 | -0.29% | 233,940 |
| May 11, 2026 | 25.82 | 25.83 | 25.78 | 25.79 | 25.69 | -0.23% | 258,333 |
| May 8, 2026 | 25.84 | 25.87 | 25.83 | 25.85 | 25.75 | 0.23% | 901,112 |
| May 7, 2026 | 25.88 | 25.88 | 25.78 | 25.79 | 25.69 | -0.29% | 229,895 |
| May 6, 2026 | 25.85 | 25.87 | 25.83 | 25.86 | 25.76 | 0.45% | 224,089 |
| May 5, 2026 | 25.72 | 25.76 | 25.71 | 25.75 | 25.65 | 0.23% | 323,640 |
| May 4, 2026 | 25.72 | 25.74 | 25.65 | 25.69 | 25.59 | -0.25% | 312,335 |
| May 1, 2026 | 25.75 | 25.83 | 25.73 | 25.75 | 25.65 | 0.02% | 641,258 |
| Apr 30, 2026 | 25.78 | 25.78 | 25.74 | 25.75 | 25.65 | 0.18% | 169,484 |
| Apr 29, 2026 | 25.77 | 25.77 | 25.70 | 25.70 | 25.60 | -0.41% | 471,782 |
| Apr 28, 2026 | 25.78 | 25.81 | 25.77 | 25.81 | 25.71 | -0.06% | 176,095 |
| Apr 27, 2026 | 25.84 | 25.86 | 25.79 | 25.82 | 25.72 | -0.15% | 334,100 |
| Apr 24, 2026 | 25.82 | 25.88 | 25.80 | 25.86 | 25.76 | 0.10% | 247,468 |
| Apr 23, 2026 | 25.86 | 25.90 | 25.79 | 25.84 | 25.74 | -0.17% | 188,104 |
| Apr 22, 2026 | 25.92 | 25.92 | 25.80 | 25.88 | 25.78 | 0.08% | 684,839 |
| Apr 21, 2026 | 25.89 | 25.93 | 25.85 | 25.86 | 25.76 | -0.19% | 715,197 |
| Apr 20, 2026 | 25.93 | 25.94 | 25.90 | 25.91 | 25.81 | -0.08% | 187,536 |
| Apr 17, 2026 | 25.93 | 25.97 | 25.92 | 25.93 | 25.83 | 0.43% | 126,175 |
| Apr 16, 2026 | 25.89 | 25.90 | 25.82 | 25.82 | 25.72 | -0.26% | 153,277 |
| Apr 15, 2026 | 25.99 | 26.00 | 25.95 | 25.98 | 25.79 | -0.12% | 240,139 |
| Apr 14, 2026 | 25.93 | 26.01 | 25.93 | 26.01 | 25.82 | 0.29% | 185,337 |
| Apr 13, 2026 | 25.86 | 25.94 | 25.86 | 25.94 | 25.75 | 0.21% | 176,106 |
| Apr 10, 2026 | 25.91 | 25.92 | 25.87 | 25.88 | 25.69 | -0.15% | 192,595 |
| Apr 9, 2026 | 25.90 | 25.97 | 25.87 | 25.92 | 25.73 | 0.02% | 191,525 |
| Apr 8, 2026 | 25.97 | 25.98 | 25.89 | 25.92 | 25.73 | 0.33% | 207,564 |
| Apr 7, 2026 | 25.81 | 25.85 | 25.75 | 25.83 | 25.64 | 0.04% | 159,060 |
| Apr 6, 2026 | 25.82 | 25.85 | 25.81 | 25.82 | 25.63 | -0.08% | 163,174 |
| Apr 2, 2026 | 25.76 | 25.85 | 25.76 | 25.84 | 25.65 | 0.25% | 207,577 |
| Apr 1, 2026 | 25.78 | 25.82 | 25.76 | 25.78 | 25.59 | 0.08% | 316,466 |
| Mar 31, 2026 | 25.72 | 25.80 | 25.71 | 25.76 | 25.57 | 0.29% | 229,259 |
| Mar 30, 2026 | 25.68 | 25.72 | 25.65 | 25.68 | 25.49 | 0.55% | 217,745 |
| Mar 27, 2026 | 25.52 | 25.59 | 25.50 | 25.54 | 25.35 | -0.20% | 291,518 |
| Mar 26, 2026 | 25.66 | 25.70 | 25.58 | 25.59 | 25.40 | -0.56% | 227,196 |
| Mar 25, 2026 | 25.75 | 25.77 | 25.72 | 25.74 | 25.55 | 0.29% | 98,911 |
| Mar 24, 2026 | 25.62 | 25.69 | 25.60 | 25.66 | 25.47 | -0.18% | 316,280 |
| Mar 23, 2026 | 25.64 | 25.74 | 25.63 | 25.71 | 25.52 | 0.29% | 290,549 |
| Mar 20, 2026 | 25.77 | 25.77 | 25.60 | 25.63 | 25.44 | -0.76% | 625,543 |