ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
24.54
-0.02 (-0.08%)
Sep 30, 2026, 4:00 PM EDT - Market closed
SMTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.58 | 24.59 | 24.51 | 24.54 | 24.54 | -0.08% | 689,788 |
| Sep 29, 2026 | 24.60 | 24.60 | 24.49 | 24.56 | 24.56 | -0.16% | 1,425,722 |
| Sep 28, 2026 | 24.63 | 24.65 | 24.56 | 24.60 | 24.60 | -0.61% | 2,753,098 |
| Sep 25, 2026 | 24.72 | 24.75 | 24.66 | 24.75 | 24.75 | 0.20% | 1,683,217 |
| Sep 24, 2026 | 24.83 | 24.85 | 24.70 | 24.70 | 24.70 | -0.48% | 364,165 |
| Sep 23, 2026 | 24.99 | 24.99 | 24.78 | 24.82 | 24.82 | -0.88% | 461,371 |
| Sep 22, 2026 | 25.04 | 25.05 | 24.99 | 25.04 | 25.04 | 0.04% | 474,378 |
| Sep 21, 2026 | 25.04 | 25.04 | 25.00 | 25.03 | 25.03 | 0.30% | 501,193 |
| Sep 18, 2026 | 25.00 | 25.00 | 24.95 | 24.96 | 24.96 | -0.34% | 351,812 |
| Sep 17, 2026 | 25.02 | 25.08 | 25.01 | 25.04 | 25.04 | 0.55% | 992,579 |
| Sep 16, 2026 | 25.04 | 25.10 | 24.98 | 24.98 | 24.90 | -0.08% | 524,609 |
| Sep 15, 2026 | 25.00 | 25.02 | 24.98 | 25.00 | 24.92 | -0.08% | 6,925,481 |
| Sep 14, 2026 | 25.00 | 25.08 | 24.94 | 25.02 | 24.94 | -0.04% | 20,225,954 |
| Sep 11, 2026 | 25.12 | 25.12 | 25.03 | 25.03 | 24.95 | -0.14% | 367,793 |
| Sep 10, 2026 | 25.09 | 25.11 | 25.04 | 25.07 | 24.99 | -0.50% | 361,655 |
| Sep 9, 2026 | 25.24 | 25.26 | 25.19 | 25.19 | 25.11 | -0.32% | 371,302 |
| Sep 8, 2026 | 25.29 | 25.29 | 25.23 | 25.27 | 25.19 | -0.08% | 343,180 |
| Sep 4, 2026 | 25.29 | 25.30 | 25.26 | 25.29 | 25.21 | 0.08% | 327,984 |
| Sep 3, 2026 | 25.29 | 25.31 | 25.27 | 25.27 | 25.19 | 0.08% | 339,608 |
| Sep 2, 2026 | 25.25 | 25.25 | 25.21 | 25.25 | 25.17 | 0.12% | 408,537 |
| Sep 1, 2026 | 25.23 | 25.30 | 25.22 | 25.22 | 25.14 | -0.30% | 272,384 |
| Aug 31, 2026 | 25.25 | 25.30 | 25.25 | 25.30 | 25.22 | -0.10% | 301,722 |
| Aug 28, 2026 | 25.35 | 25.45 | 25.32 | 25.32 | 25.24 | -0.26% | 365,468 |
| Aug 27, 2026 | 25.41 | 25.42 | 25.38 | 25.39 | 25.31 | -0.10% | 297,552 |
| Aug 26, 2026 | 25.38 | 25.41 | 25.36 | 25.41 | 25.33 | -0.08% | 282,477 |
| Aug 25, 2026 | 25.39 | 25.43 | 25.36 | 25.43 | 25.35 | 0.47% | 304,691 |
| Aug 24, 2026 | 25.32 | 25.34 | 25.30 | 25.31 | 25.23 | 0.16% | 261,516 |
| Aug 21, 2026 | 25.30 | 25.30 | 25.26 | 25.27 | 25.19 | -0.14% | 284,070 |
| Aug 20, 2026 | 25.31 | 25.33 | 25.29 | 25.31 | 25.23 | -0.26% | 323,078 |
| Aug 19, 2026 | 25.45 | 25.47 | 25.42 | 25.47 | 25.29 | 0.43% | 278,086 |
| Aug 18, 2026 | 25.28 | 25.36 | 25.28 | 25.36 | 25.18 | 0.10% | 318,103 |
| Aug 17, 2026 | 25.39 | 25.39 | 25.33 | 25.33 | 25.16 | -0.28% | 1,399,542 |
| Aug 14, 2026 | 25.46 | 25.46 | 25.38 | 25.40 | 25.23 | -0.22% | 212,428 |
| Aug 13, 2026 | 25.46 | 25.50 | 25.45 | 25.46 | 25.28 | 0.28% | 291,729 |
| Aug 12, 2026 | 25.41 | 25.41 | 25.37 | 25.39 | 25.21 | 0.10% | 260,995 |
| Aug 11, 2026 | 25.39 | 25.41 | 25.34 | 25.36 | 25.19 | -0.02% | 343,017 |
| Aug 10, 2026 | 25.38 | 25.40 | 25.35 | 25.37 | 25.19 | -0.31% | 731,732 |
| Aug 7, 2026 | 25.44 | 25.48 | 25.41 | 25.45 | 25.27 | 0.18% | 341,759 |
| Aug 6, 2026 | 25.43 | 25.45 | 25.39 | 25.40 | 25.23 | -0.26% | 771,131 |
| Aug 5, 2026 | 25.46 | 25.48 | 25.44 | 25.47 | 25.29 | 0.10% | 364,159 |
| Aug 4, 2026 | 25.42 | 25.46 | 25.41 | 25.44 | 25.27 | 0.37% | 319,978 |
| Aug 3, 2026 | 25.33 | 25.35 | 25.33 | 25.35 | 25.17 | 0.23% | 267,770 |
| Jul 31, 2026 | 25.31 | 25.31 | 25.25 | 25.29 | 25.12 | -0.19% | 280,209 |
| Jul 30, 2026 | 25.35 | 25.36 | 25.32 | 25.34 | 25.16 | 0.10% | 199,461 |
| Jul 29, 2026 | 25.40 | 25.42 | 25.31 | 25.31 | 25.14 | -0.42% | 289,222 |
| Jul 28, 2026 | 25.39 | 25.43 | 25.38 | 25.42 | 25.25 | 0.21% | 306,356 |
| Jul 27, 2026 | 25.37 | 25.38 | 25.35 | 25.37 | 25.19 | 0.20% | 221,469 |
| Jul 24, 2026 | 25.33 | 25.36 | 25.31 | 25.32 | 25.14 | 0.04% | 566,671 |
| Jul 23, 2026 | 25.29 | 25.33 | 25.28 | 25.31 | 25.13 | -0.22% | 686,258 |
| Jul 22, 2026 | 25.39 | 25.40 | 25.36 | 25.36 | 25.19 | -0.20% | 329,959 |