ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.07
-0.13 (-0.50%)
At close: Sep 10, 2026, 4:00 PM EDT
24.07
-1.00 (-3.97%)
After-hours: Sep 10, 2026, 5:04 PM EDT
SMTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 25.09 | 25.11 | 25.08 | 25.09 | - | -0.40% | 7,534 |
| Sep 9, 2026 | 25.24 | 25.26 | 25.19 | 25.19 | 25.19 | -0.32% | 371,302 |
| Sep 8, 2026 | 25.29 | 25.29 | 25.23 | 25.27 | 25.27 | -0.08% | 343,180 |
| Sep 4, 2026 | 25.29 | 25.30 | 25.26 | 25.29 | 25.29 | 0.08% | 327,984 |
| Sep 3, 2026 | 25.29 | 25.31 | 25.27 | 25.27 | 25.27 | 0.08% | 339,608 |
| Sep 2, 2026 | 25.25 | 25.25 | 25.21 | 25.25 | 25.25 | 0.12% | 408,537 |
| Sep 1, 2026 | 25.23 | 25.30 | 25.22 | 25.22 | 25.22 | -0.30% | 272,384 |
| Aug 31, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.30 | -0.10% | 301,722 |
| Aug 28, 2026 | 25.35 | 25.45 | 25.32 | 25.32 | 25.32 | -0.26% | 365,467 |
| Aug 27, 2026 | 25.41 | 25.42 | 25.38 | 25.39 | 25.39 | -0.10% | 297,552 |
| Aug 26, 2026 | 25.38 | 25.41 | 25.36 | 25.41 | 25.41 | -0.08% | 282,444 |
| Aug 25, 2026 | 25.39 | 25.43 | 25.36 | 25.43 | 25.43 | 0.47% | 304,691 |
| Aug 24, 2026 | 25.32 | 25.34 | 25.30 | 25.31 | 25.31 | 0.16% | 261,516 |
| Aug 21, 2026 | 25.30 | 25.30 | 25.26 | 25.27 | 25.27 | -0.14% | 284,070 |
| Aug 20, 2026 | 25.31 | 25.33 | 25.29 | 25.31 | 25.31 | -0.26% | 323,078 |
| Aug 19, 2026 | 25.45 | 25.47 | 25.42 | 25.47 | 25.37 | 0.43% | 278,086 |
| Aug 18, 2026 | 25.28 | 25.36 | 25.28 | 25.36 | 25.26 | 0.10% | 318,103 |
| Aug 17, 2026 | 25.39 | 25.39 | 25.33 | 25.33 | 25.24 | -0.28% | 1,399,542 |
| Aug 14, 2026 | 25.46 | 25.46 | 25.38 | 25.40 | 25.31 | -0.22% | 212,428 |
| Aug 13, 2026 | 25.46 | 25.50 | 25.45 | 25.46 | 25.36 | 0.28% | 291,729 |
| Aug 12, 2026 | 25.41 | 25.41 | 25.37 | 25.39 | 25.29 | 0.10% | 260,995 |
| Aug 11, 2026 | 25.39 | 25.41 | 25.34 | 25.36 | 25.27 | -0.02% | 343,017 |
| Aug 10, 2026 | 25.38 | 25.40 | 25.35 | 25.37 | 25.27 | -0.31% | 731,732 |
| Aug 7, 2026 | 25.44 | 25.48 | 25.41 | 25.45 | 25.35 | 0.18% | 341,759 |
| Aug 6, 2026 | 25.43 | 25.45 | 25.39 | 25.40 | 25.31 | -0.26% | 771,131 |
| Aug 5, 2026 | 25.46 | 25.48 | 25.44 | 25.47 | 25.37 | 0.10% | 364,159 |
| Aug 4, 2026 | 25.42 | 25.46 | 25.41 | 25.44 | 25.35 | 0.37% | 319,978 |
| Aug 3, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.25 | 0.23% | 267,770 |
| Jul 31, 2026 | 25.31 | 25.31 | 25.25 | 25.29 | 25.19 | -0.19% | 280,209 |
| Jul 30, 2026 | 25.35 | 25.36 | 25.32 | 25.34 | 25.24 | 0.10% | 199,461 |
| Jul 29, 2026 | 25.40 | 25.42 | 25.31 | 25.31 | 25.22 | -0.42% | 289,222 |
| Jul 28, 2026 | 25.39 | 25.43 | 25.38 | 25.42 | 25.32 | 0.21% | 306,356 |
| Jul 27, 2026 | 25.37 | 25.38 | 25.35 | 25.37 | 25.27 | 0.20% | 221,469 |
| Jul 24, 2026 | 25.33 | 25.36 | 25.31 | 25.32 | 25.22 | 0.04% | 566,671 |
| Jul 23, 2026 | 25.29 | 25.33 | 25.28 | 25.31 | 25.21 | -0.22% | 686,258 |
| Jul 22, 2026 | 25.39 | 25.40 | 25.36 | 25.36 | 25.27 | -0.20% | 329,959 |
| Jul 21, 2026 | 25.44 | 25.44 | 25.40 | 25.41 | 25.32 | -0.24% | 271,620 |
| Jul 20, 2026 | 25.51 | 25.52 | 25.45 | 25.47 | 25.38 | -0.22% | 431,846 |
| Jul 17, 2026 | 25.52 | 25.56 | 25.51 | 25.53 | 25.43 | 0.12% | 1,032,889 |
| Jul 16, 2026 | 25.47 | 25.51 | 25.46 | 25.50 | 25.40 | -0.04% | 270,833 |
| Jul 15, 2026 | 25.56 | 25.62 | 25.56 | 25.60 | 25.41 | 0.23% | 287,008 |
| Jul 14, 2026 | 25.55 | 25.60 | 25.53 | 25.54 | 25.35 | 0.12% | 331,595 |
| Jul 13, 2026 | 25.56 | 25.57 | 25.50 | 25.51 | 25.32 | -0.31% | 259,599 |
| Jul 10, 2026 | 25.61 | 25.62 | 25.58 | 25.59 | 25.40 | -0.08% | 289,762 |
| Jul 9, 2026 | 25.60 | 25.64 | 25.59 | 25.61 | 25.42 | 0.08% | 357,716 |
| Jul 8, 2026 | 25.58 | 25.60 | 25.54 | 25.59 | 25.40 | -0.12% | 429,912 |
| Jul 7, 2026 | 25.69 | 25.70 | 25.61 | 25.62 | 25.43 | -0.43% | 363,544 |
| Jul 6, 2026 | 25.70 | 25.74 | 25.70 | 25.73 | 25.54 | - | 408,112 |
| Jul 2, 2026 | 25.72 | 25.75 | 25.70 | 25.73 | 25.54 | 0.14% | 282,149 |
| Jul 1, 2026 | 25.67 | 25.72 | 25.67 | 25.70 | 25.50 | -0.17% | 294,665 |