Skip to main content
logo
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.11
+0.04 (0.16%)
Nov 9, 2026, 4:00 PM EST - Market closed

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202625.1025.1225.0725.1125.110.16%385,958
Nov 6, 202625.0725.1225.0525.0725.07-0.10%527,524
Nov 5, 202625.0025.1225.0025.1025.100.18%672,004
Nov 4, 202625.0925.0924.9725.0525.050.32%403,280
Nov 3, 202624.9624.9824.9124.9724.97-0.20%481,738
Nov 2, 202625.0425.0624.9925.0225.020.12%702,450
Oct 30, 202624.9524.9924.9324.9924.990.28%814,977
Oct 29, 202624.8924.9424.8724.9224.920.32%750,121
Oct 28, 202624.8824.8824.8124.8424.84-0.12%577,769
Oct 27, 202624.8524.9024.8224.8724.870.14%4,532,784
Oct 26, 202624.8424.8624.8124.8424.840.12%412,020
Oct 23, 202624.8224.8424.7824.8124.81-0.10%363,693
Oct 22, 202624.7524.8624.7324.8324.830.75%506,068
Oct 21, 202624.7424.7724.7024.7524.640.16%449,105
Oct 20, 202624.7324.7824.6824.7124.600.16%720,094
Oct 19, 202624.7424.7824.6724.6724.57-0.44%547,406
Oct 16, 202624.7424.8124.7324.7824.670.12%529,498
Oct 15, 202624.7724.8024.7424.7524.640.57%1,305,759
Oct 14, 202624.5124.6424.5124.6124.510.04%911,017
Oct 13, 202624.6224.6324.5824.6024.500.12%430,823
Oct 12, 202624.5424.6024.5424.5724.470.08%846,043
Oct 9, 202624.5624.5824.5324.5524.45-0.20%726,673
Oct 8, 202624.5124.6024.5024.6024.500.37%591,739
Oct 7, 202624.4324.5524.4224.5124.41-0.04%810,875
Oct 6, 202624.5524.5924.5124.5224.42-0.04%2,626,143
Oct 5, 202624.5324.5424.4724.5324.430.02%545,814
Oct 2, 202624.6324.6624.5124.5324.42-0.22%643,834
Oct 1, 202624.3424.6124.3424.5824.480.16%607,103
Sep 30, 202624.5824.5924.5124.5424.44-0.08%689,788
Sep 29, 202624.6024.6024.4924.5624.46-0.16%1,425,722
Sep 28, 202624.6324.6524.5624.6024.50-0.61%2,753,098
Sep 25, 202624.7224.7524.6624.7524.640.20%1,683,217
Sep 24, 202624.8324.8524.7024.7024.60-0.48%364,165
Sep 23, 202624.9924.9924.7824.8224.71-0.88%461,371
Sep 22, 202625.0425.0524.9925.0424.930.04%474,378
Sep 21, 202625.0425.0425.0025.0324.920.30%501,193
Sep 18, 202625.0025.0024.9524.9624.85-0.34%351,812
Sep 17, 202625.0225.0825.0125.0424.930.55%992,579
Sep 16, 202625.0425.1024.9824.9824.80-0.08%524,609
Sep 15, 202625.0025.0224.9825.0024.82-0.08%6,925,481
Sep 14, 202625.0025.0824.9425.0224.84-0.04%20,225,954
Sep 11, 202625.1225.1225.0325.0324.85-0.14%367,793
Sep 10, 202625.0925.1125.0425.0724.88-0.50%361,655
Sep 9, 202625.2425.2625.1925.1925.01-0.32%371,302
Sep 8, 202625.2925.2925.2325.2725.09-0.08%343,180
Sep 4, 202625.2925.3025.2625.2925.110.08%327,984
Sep 3, 202625.2925.3125.2725.2725.090.08%339,608
Sep 2, 202625.2525.2525.2125.2525.070.12%408,537
Sep 1, 202625.2325.3025.2225.2225.04-0.30%272,384
Aug 31, 202625.2525.3025.2525.3025.11-0.10%301,722