ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.59
-0.02 (-0.08%)
Jul 10, 2026, 4:00 PM EDT - Market closed
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 25.61 | 25.62 | 25.58 | 25.59 | 25.59 | -0.08% | 289,762 |
| Jul 9, 2026 | 25.60 | 25.64 | 25.59 | 25.61 | 25.61 | 0.08% | 357,716 |
| Jul 8, 2026 | 25.58 | 25.60 | 25.54 | 25.59 | 25.59 | -0.12% | 429,912 |
| Jul 7, 2026 | 25.69 | 25.70 | 25.61 | 25.62 | 25.62 | -0.43% | 363,544 |
| Jul 6, 2026 | 25.70 | 25.74 | 25.70 | 25.73 | 25.73 | - | 408,112 |
| Jul 2, 2026 | 25.72 | 25.75 | 25.70 | 25.73 | 25.73 | 0.14% | 282,149 |
| Jul 1, 2026 | 25.67 | 25.72 | 25.67 | 25.70 | 25.70 | -0.17% | 294,665 |
| Jun 30, 2026 | 25.80 | 25.81 | 25.74 | 25.74 | 25.74 | -0.37% | 286,919 |
| Jun 29, 2026 | 25.82 | 25.85 | 25.82 | 25.84 | 25.84 | 0.06% | 182,282 |
| Jun 26, 2026 | 25.79 | 25.84 | 25.79 | 25.82 | 25.82 | 0.08% | 293,671 |
| Jun 25, 2026 | 25.82 | 25.83 | 25.79 | 25.80 | 25.80 | 0.08% | 281,026 |
| Jun 24, 2026 | 25.76 | 25.80 | 25.76 | 25.78 | 25.78 | 0.43% | 218,631 |
| Jun 23, 2026 | 25.67 | 25.71 | 25.67 | 25.67 | 25.67 | 0.02% | 308,749 |
| Jun 22, 2026 | 25.68 | 25.69 | 25.64 | 25.67 | 25.67 | -0.25% | 332,686 |
| Jun 18, 2026 | 25.75 | 25.78 | 25.71 | 25.73 | 25.73 | 0.30% | 489,719 |
| Jun 17, 2026 | 25.81 | 25.87 | 25.74 | 25.75 | 25.65 | -0.25% | 2,783,719 |
| Jun 16, 2026 | 25.80 | 25.85 | 25.80 | 25.81 | 25.72 | 0.16% | 314,774 |
| Jun 15, 2026 | 25.82 | 25.83 | 25.77 | 25.77 | 25.68 | 0.08% | 189,319 |
| Jun 12, 2026 | 25.76 | 25.78 | 25.73 | 25.75 | 25.66 | -0.12% | 257,451 |
| Jun 11, 2026 | 25.66 | 25.79 | 25.66 | 25.78 | 25.69 | 0.55% | 287,565 |
| Jun 10, 2026 | 25.65 | 25.69 | 25.62 | 25.64 | 25.55 | -0.10% | 238,335 |
| Jun 9, 2026 | 25.64 | 25.67 | 25.62 | 25.67 | 25.57 | 0.25% | 260,761 |
| Jun 8, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.51 | -0.14% | 230,664 |
| Jun 5, 2026 | 25.65 | 25.69 | 25.62 | 25.64 | 25.54 | -0.39% | 370,511 |
| Jun 4, 2026 | 25.75 | 25.76 | 25.73 | 25.74 | 25.64 | 0.14% | 402,550 |
| Jun 3, 2026 | 25.69 | 25.72 | 25.68 | 25.70 | 25.61 | -0.21% | 373,204 |
| Jun 2, 2026 | 25.75 | 25.78 | 25.74 | 25.76 | 25.66 | 0.07% | 278,978 |
| Jun 1, 2026 | 25.67 | 25.75 | 25.67 | 25.74 | 25.65 | -0.05% | 389,512 |
| May 29, 2026 | 25.76 | 25.78 | 25.73 | 25.75 | 25.66 | 0.08% | 1,568,327 |
| May 28, 2026 | 25.65 | 25.74 | 25.65 | 25.73 | 25.64 | 0.19% | 301,945 |
| May 27, 2026 | 25.68 | 25.71 | 25.67 | 25.68 | 25.59 | 0.10% | 312,006 |
| May 26, 2026 | 25.67 | 25.70 | 25.63 | 25.66 | 25.56 | 0.25% | 368,581 |
| May 22, 2026 | 25.61 | 25.61 | 25.53 | 25.59 | 25.50 | 0.16% | 273,731 |
| May 21, 2026 | 25.49 | 25.55 | 25.44 | 25.55 | 25.46 | 0.10% | 440,909 |
| May 20, 2026 | 25.45 | 25.62 | 25.44 | 25.62 | 25.43 | 0.63% | 227,417 |
| May 19, 2026 | 25.48 | 25.51 | 25.44 | 25.46 | 25.27 | -0.41% | 414,424 |
| May 18, 2026 | 25.59 | 25.61 | 25.53 | 25.57 | 25.38 | -0.02% | 200,106 |
| May 15, 2026 | 25.60 | 25.61 | 25.57 | 25.57 | 25.38 | -0.58% | 484,850 |
| May 14, 2026 | 25.77 | 25.77 | 25.72 | 25.72 | 25.53 | 0.04% | 168,449 |
| May 13, 2026 | 25.71 | 25.73 | 25.68 | 25.71 | 25.52 | - | 197,095 |
| May 12, 2026 | 25.73 | 25.73 | 25.71 | 25.71 | 25.52 | -0.29% | 233,940 |
| May 11, 2026 | 25.82 | 25.83 | 25.78 | 25.79 | 25.60 | -0.23% | 258,333 |
| May 8, 2026 | 25.84 | 25.87 | 25.83 | 25.85 | 25.66 | 0.23% | 901,112 |
| May 7, 2026 | 25.88 | 25.88 | 25.78 | 25.79 | 25.60 | -0.29% | 229,895 |
| May 6, 2026 | 25.85 | 25.87 | 25.83 | 25.86 | 25.67 | 0.45% | 224,089 |
| May 5, 2026 | 25.72 | 25.76 | 25.71 | 25.75 | 25.56 | 0.23% | 323,640 |
| May 4, 2026 | 25.72 | 25.74 | 25.65 | 25.69 | 25.50 | -0.25% | 312,335 |
| May 1, 2026 | 25.75 | 25.83 | 25.73 | 25.75 | 25.56 | 0.02% | 641,258 |
| Apr 30, 2026 | 25.78 | 25.78 | 25.74 | 25.75 | 25.56 | 0.18% | 169,484 |
| Apr 29, 2026 | 25.77 | 25.77 | 25.70 | 25.70 | 25.51 | -0.41% | 471,782 |