ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.79
-0.03 (-0.12%)
Jun 27, 2025, 4:00 PM - Market closed
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.78 | 25.86 | 25.78 | 25.79 | 25.79 | -0.12% | 388,031 |
| Jun 26, 2025 | 25.78 | 25.83 | 25.76 | 25.82 | 25.82 | 0.27% | 209,293 |
| Jun 25, 2025 | 25.72 | 25.77 | 25.70 | 25.75 | 25.75 | -0.12% | 376,205 |
| Jun 24, 2025 | 25.65 | 25.78 | 25.65 | 25.78 | 25.78 | 0.94% | 156,318 |
| Jun 23, 2025 | 25.65 | 25.78 | 25.54 | 25.54 | 25.54 | -0.27% | 261,868 |
| Jun 20, 2025 | 25.58 | 25.65 | 25.56 | 25.61 | 25.61 | -0.39% | 182,897 |
| Jun 18, 2025 | 25.73 | 25.76 | 25.68 | 25.71 | 25.61 | 0.08% | 199,230 |
| Jun 17, 2025 | 25.65 | 25.69 | 25.61 | 25.69 | 25.59 | 0.35% | 251,636 |
| Jun 16, 2025 | 25.64 | 25.67 | 25.58 | 25.60 | 25.50 | -0.16% | 288,336 |
| Jun 13, 2025 | 25.70 | 25.70 | 25.60 | 25.64 | 25.54 | -0.35% | 139,435 |
| Jun 12, 2025 | 25.72 | 25.74 | 25.68 | 25.73 | 25.63 | 0.41% | 146,773 |
| Jun 11, 2025 | 25.61 | 25.66 | 25.58 | 25.63 | 25.53 | 0.22% | 275,900 |
| Jun 10, 2025 | 25.58 | 25.60 | 25.54 | 25.57 | 25.47 | 0.20% | 348,341 |
| Jun 9, 2025 | 25.47 | 25.56 | 25.47 | 25.52 | 25.42 | 0.20% | 447,911 |
| Jun 6, 2025 | 25.53 | 25.55 | 25.47 | 25.47 | 25.37 | -0.55% | 189,013 |
| Jun 5, 2025 | 25.66 | 25.69 | 25.61 | 25.61 | 25.51 | -0.31% | 169,099 |
| Jun 4, 2025 | 25.62 | 25.69 | 25.59 | 25.69 | 25.59 | 0.67% | 241,687 |
| Jun 3, 2025 | 25.55 | 25.57 | 25.50 | 25.52 | 25.42 | 0.08% | 199,530 |
| Jun 2, 2025 | 25.51 | 25.54 | 25.47 | 25.50 | 25.40 | -0.31% | 171,530 |
| May 30, 2025 | 25.53 | 25.58 | 25.52 | 25.58 | 25.48 | 0.16% | 246,469 |
| May 29, 2025 | 25.49 | 25.54 | 25.48 | 25.54 | 25.44 | 0.35% | 1,688,709 |
| May 28, 2025 | 25.44 | 25.46 | 25.40 | 25.45 | 25.35 | -0.18% | 283,724 |
| May 27, 2025 | 25.42 | 25.51 | 25.42 | 25.50 | 25.40 | 0.57% | 207,709 |
| May 23, 2025 | 25.36 | 25.39 | 25.35 | 25.35 | 25.25 | 0.08% | 210,801 |
| May 22, 2025 | 25.28 | 25.34 | 25.23 | 25.33 | 25.23 | -0.20% | 146,977 |
| May 21, 2025 | 25.46 | 25.49 | 25.35 | 25.38 | 25.19 | -0.74% | 188,252 |
| May 20, 2025 | 25.51 | 25.57 | 25.49 | 25.57 | 25.38 | -0.08% | 200,759 |
| May 19, 2025 | 25.44 | 25.59 | 25.44 | 25.59 | 25.40 | - | 170,211 |
| May 16, 2025 | 25.65 | 25.65 | 25.58 | 25.59 | 25.40 | 0.08% | 259,718 |
| May 15, 2025 | 25.49 | 25.57 | 25.48 | 25.57 | 25.38 | 0.55% | 133,450 |
| May 14, 2025 | 25.51 | 25.51 | 25.43 | 25.43 | 25.24 | -0.20% | 139,579 |
| May 13, 2025 | 25.50 | 25.51 | 25.45 | 25.48 | 25.29 | -0.04% | 243,572 |
| May 12, 2025 | 25.50 | 25.55 | 25.49 | 25.49 | 25.30 | -0.27% | 156,651 |
| May 9, 2025 | 25.59 | 25.62 | 25.56 | 25.56 | 25.37 | -0.10% | 519,084 |
| May 8, 2025 | 25.68 | 25.69 | 25.57 | 25.59 | 25.39 | -0.41% | 189,988 |
| May 7, 2025 | 25.66 | 25.71 | 25.66 | 25.69 | 25.49 | 0.23% | 285,620 |
| May 6, 2025 | 25.54 | 25.65 | 25.54 | 25.63 | 25.44 | 0.12% | 237,287 |
| May 5, 2025 | 25.60 | 25.60 | 25.55 | 25.60 | 25.41 | -0.12% | 168,332 |
| May 2, 2025 | 25.65 | 25.68 | 25.61 | 25.63 | 25.44 | -0.39% | 125,408 |
| May 1, 2025 | 25.85 | 25.85 | 25.71 | 25.73 | 25.53 | -0.31% | 140,264 |
| Apr 30, 2025 | 25.80 | 25.86 | 25.77 | 25.81 | 25.61 | -0.12% | 148,548 |
| Apr 29, 2025 | 25.73 | 25.84 | 25.73 | 25.84 | 25.64 | 0.27% | 132,750 |
| Apr 28, 2025 | 25.70 | 25.78 | 25.68 | 25.77 | 25.57 | 0.25% | 402,184 |
| Apr 25, 2025 | 25.65 | 25.72 | 25.65 | 25.71 | 25.51 | 0.41% | 135,106 |
| Apr 24, 2025 | 25.56 | 25.63 | 25.55 | 25.60 | 25.41 | 0.12% | 447,149 |
| Apr 23, 2025 | 25.73 | 25.76 | 25.56 | 25.57 | 25.28 | 0.22% | 236,131 |
| Apr 22, 2025 | 25.54 | 25.56 | 25.50 | 25.52 | 25.22 | 0.26% | 168,385 |
| Apr 21, 2025 | 25.52 | 25.60 | 25.45 | 25.45 | 25.16 | -0.43% | 205,480 |
| Apr 17, 2025 | 25.60 | 25.71 | 25.56 | 25.56 | 25.27 | -0.18% | 388,957 |
| Apr 16, 2025 | 25.54 | 25.63 | 25.52 | 25.61 | 25.31 | 0.29% | 380,420 |