Skip to main content
logo
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
24.71
+0.04 (0.16%)
At close: Oct 20, 2026, 4:00 PM EDT
23.78
-0.93 (-3.77%)
Pre-market: Oct 21, 2026, 4:52 AM EDT

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202624.7324.7824.6824.7124.710.16%720,095
Oct 19, 202624.7424.7824.6724.6724.67-0.44%547,406
Oct 16, 202624.7424.8124.7324.7824.780.12%529,498
Oct 15, 202624.7724.8024.7424.7524.750.57%1,305,759
Oct 14, 202624.5124.6424.5124.6124.610.04%911,017
Oct 13, 202624.6224.6324.5824.6024.600.12%430,822
Oct 12, 202624.5424.6024.5424.5724.570.08%846,043
Oct 9, 202624.5624.5824.5324.5524.55-0.20%726,673
Oct 8, 202624.5124.6024.5024.6024.600.37%591,739
Oct 7, 202624.4324.5524.4224.5124.51-0.04%810,875
Oct 6, 202624.5524.5924.5124.5224.52-0.04%2,626,143
Oct 5, 202624.5324.5424.4724.5324.530.02%545,814
Oct 2, 202624.6324.6624.5124.5324.53-0.22%643,834
Oct 1, 202624.3424.6124.3424.5824.580.16%607,103
Sep 30, 202624.5824.5924.5124.5424.54-0.08%689,788
Sep 29, 202624.6024.6024.4924.5624.56-0.16%1,425,722
Sep 28, 202624.6324.6524.5624.6024.60-0.61%2,753,098
Sep 25, 202624.7224.7524.6624.7524.750.20%1,683,217
Sep 24, 202624.8324.8524.7024.7024.70-0.48%364,165
Sep 23, 202624.9924.9924.7824.8224.82-0.88%461,371
Sep 22, 202625.0425.0524.9925.0425.040.04%474,378
Sep 21, 202625.0425.0425.0025.0325.030.30%501,193
Sep 18, 202625.0025.0024.9524.9624.96-0.34%351,812
Sep 17, 202625.0225.0825.0125.0425.040.55%992,579
Sep 16, 202625.0425.1024.9824.9824.90-0.08%524,609
Sep 15, 202625.0025.0224.9825.0024.92-0.08%6,925,481
Sep 14, 202625.0025.0824.9425.0224.94-0.04%20,225,954
Sep 11, 202625.1225.1225.0325.0324.95-0.14%367,793
Sep 10, 202625.0925.1125.0425.0724.99-0.50%361,655
Sep 9, 202625.2425.2625.1925.1925.11-0.32%371,302
Sep 8, 202625.2925.2925.2325.2725.19-0.08%343,180
Sep 4, 202625.2925.3025.2625.2925.210.08%327,984
Sep 3, 202625.2925.3125.2725.2725.190.08%339,608
Sep 2, 202625.2525.2525.2125.2525.170.12%408,537
Sep 1, 202625.2325.3025.2225.2225.14-0.30%272,384
Aug 31, 202625.2525.3025.2525.3025.22-0.10%301,722
Aug 28, 202625.3525.4525.3225.3225.24-0.26%365,468
Aug 27, 202625.4125.4225.3825.3925.31-0.10%297,552
Aug 26, 202625.3825.4125.3625.4125.33-0.08%282,477
Aug 25, 202625.3925.4325.3625.4325.350.47%304,691
Aug 24, 202625.3225.3425.3025.3125.230.16%261,516
Aug 21, 202625.3025.3025.2625.2725.19-0.14%284,070
Aug 20, 202625.3125.3325.2925.3125.23-0.26%323,078
Aug 19, 202625.4525.4725.4225.4725.290.43%278,086
Aug 18, 202625.2825.3625.2825.3625.180.10%318,103
Aug 17, 202625.3925.3925.3325.3325.16-0.28%1,399,542
Aug 14, 202625.4625.4625.3825.4025.23-0.22%212,428
Aug 13, 202625.4625.5025.4525.4625.280.28%291,729
Aug 12, 202625.4125.4125.3725.3925.210.10%260,995
Aug 11, 202625.3925.4125.3425.3625.19-0.02%343,017