ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.27
-0.04 (-0.16%)
Aug 21, 2026, 1:41 PM EDT - Market open
SMTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 25.31 | 25.33 | 25.29 | 25.31 | 25.31 | -0.63% | 323,078 |
| Aug 19, 2026 | 25.45 | 25.47 | 25.42 | 25.47 | 25.47 | 0.43% | 276,112 |
| Aug 18, 2026 | 25.28 | 25.36 | 25.28 | 25.36 | 25.36 | 0.10% | 318,103 |
| Aug 17, 2026 | 25.39 | 25.39 | 25.33 | 25.33 | 25.33 | -0.28% | 1,399,542 |
| Aug 14, 2026 | 25.46 | 25.46 | 25.38 | 25.40 | 25.40 | -0.22% | 212,427 |
| Aug 13, 2026 | 25.46 | 25.50 | 25.45 | 25.46 | 25.46 | 0.28% | 291,729 |
| Aug 12, 2026 | 25.41 | 25.41 | 25.37 | 25.39 | 25.39 | 0.10% | 260,994 |
| Aug 11, 2026 | 25.39 | 25.41 | 25.34 | 25.36 | 25.36 | -0.02% | 343,017 |
| Aug 10, 2026 | 25.38 | 25.40 | 25.35 | 25.37 | 25.37 | -0.31% | 731,731 |
| Aug 7, 2026 | 25.44 | 25.48 | 25.41 | 25.45 | 25.45 | 0.18% | 341,759 |
| Aug 6, 2026 | 25.43 | 25.45 | 25.39 | 25.40 | 25.40 | -0.26% | 771,130 |
| Aug 5, 2026 | 25.46 | 25.48 | 25.44 | 25.47 | 25.47 | 0.10% | 364,158 |
| Aug 4, 2026 | 25.42 | 25.46 | 25.41 | 25.44 | 25.44 | 0.37% | 319,978 |
| Aug 3, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.35 | 0.23% | 267,770 |
| Jul 31, 2026 | 25.31 | 25.31 | 25.25 | 25.29 | 25.29 | -0.19% | 280,209 |
| Jul 30, 2026 | 25.35 | 25.36 | 25.32 | 25.34 | 25.34 | 0.10% | 199,460 |
| Jul 29, 2026 | 25.40 | 25.42 | 25.31 | 25.31 | 25.31 | -0.42% | 289,221 |
| Jul 28, 2026 | 25.39 | 25.43 | 25.38 | 25.42 | 25.42 | 0.21% | 306,356 |
| Jul 27, 2026 | 25.37 | 25.38 | 25.35 | 25.37 | 25.37 | 0.20% | 221,467 |
| Jul 24, 2026 | 25.33 | 25.36 | 25.31 | 25.32 | 25.32 | 0.04% | 566,671 |
| Jul 23, 2026 | 25.29 | 25.33 | 25.28 | 25.31 | 25.31 | -0.22% | 685,977 |
| Jul 22, 2026 | 25.39 | 25.40 | 25.36 | 25.36 | 25.36 | -0.20% | 329,959 |
| Jul 21, 2026 | 25.44 | 25.44 | 25.40 | 25.41 | 25.41 | -0.24% | 271,619 |
| Jul 20, 2026 | 25.51 | 25.52 | 25.45 | 25.47 | 25.47 | -0.22% | 431,846 |
| Jul 17, 2026 | 25.52 | 25.56 | 25.51 | 25.53 | 25.53 | 0.12% | 1,032,889 |
| Jul 16, 2026 | 25.47 | 25.51 | 25.46 | 25.50 | 25.50 | -0.04% | 270,833 |
| Jul 15, 2026 | 25.56 | 25.62 | 25.56 | 25.60 | 25.50 | 0.23% | 287,008 |
| Jul 14, 2026 | 25.55 | 25.60 | 25.53 | 25.54 | 25.45 | 0.12% | 331,595 |
| Jul 13, 2026 | 25.56 | 25.57 | 25.50 | 25.51 | 25.42 | -0.31% | 259,599 |
| Jul 10, 2026 | 25.61 | 25.62 | 25.58 | 25.59 | 25.49 | -0.08% | 289,762 |
| Jul 9, 2026 | 25.60 | 25.64 | 25.59 | 25.61 | 25.51 | 0.08% | 357,716 |
| Jul 8, 2026 | 25.58 | 25.60 | 25.54 | 25.59 | 25.49 | -0.12% | 429,912 |
| Jul 7, 2026 | 25.69 | 25.70 | 25.61 | 25.62 | 25.52 | -0.43% | 363,544 |
| Jul 6, 2026 | 25.70 | 25.74 | 25.70 | 25.73 | 25.63 | - | 408,112 |
| Jul 2, 2026 | 25.72 | 25.75 | 25.70 | 25.73 | 25.63 | 0.14% | 282,149 |
| Jul 1, 2026 | 25.67 | 25.72 | 25.67 | 25.70 | 25.60 | -0.17% | 294,665 |
| Jun 30, 2026 | 25.80 | 25.81 | 25.74 | 25.74 | 25.64 | -0.37% | 286,919 |
| Jun 29, 2026 | 25.82 | 25.85 | 25.82 | 25.84 | 25.74 | 0.06% | 182,282 |
| Jun 26, 2026 | 25.79 | 25.84 | 25.79 | 25.82 | 25.72 | 0.08% | 293,671 |
| Jun 25, 2026 | 25.82 | 25.83 | 25.79 | 25.80 | 25.70 | 0.08% | 281,026 |
| Jun 24, 2026 | 25.76 | 25.80 | 25.76 | 25.78 | 25.68 | 0.43% | 218,631 |
| Jun 23, 2026 | 25.67 | 25.71 | 25.67 | 25.67 | 25.57 | 0.02% | 308,749 |
| Jun 22, 2026 | 25.68 | 25.69 | 25.64 | 25.67 | 25.57 | -0.25% | 332,686 |
| Jun 18, 2026 | 25.75 | 25.78 | 25.71 | 25.73 | 25.63 | 0.30% | 489,719 |
| Jun 17, 2026 | 25.81 | 25.87 | 25.74 | 25.75 | 25.56 | -0.25% | 2,783,719 |
| Jun 16, 2026 | 25.80 | 25.85 | 25.80 | 25.81 | 25.62 | 0.16% | 314,774 |
| Jun 15, 2026 | 25.82 | 25.83 | 25.77 | 25.77 | 25.58 | 0.08% | 189,319 |
| Jun 12, 2026 | 25.76 | 25.78 | 25.73 | 25.75 | 25.56 | -0.12% | 257,451 |
| Jun 11, 2026 | 25.66 | 25.79 | 25.66 | 25.78 | 25.59 | 0.55% | 287,565 |
| Jun 10, 2026 | 25.65 | 25.69 | 25.62 | 25.64 | 25.45 | -0.10% | 238,335 |