Skip to main content
IC
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.49
-0.07 (-0.27%)
At close: May 12, 2025, 4:00 PM
25.49
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.5025.5525.4925.4925.49-0.27%156,651
May 9, 202525.5925.6225.5625.5625.56-0.10%519,084
May 8, 202525.6825.6925.5725.5925.59-0.41%189,988
May 7, 202525.6625.7125.6625.6925.690.23%285,620
May 6, 202525.5425.6525.5425.6325.630.12%237,287
May 5, 202525.6025.6025.5525.6025.60-0.12%168,332
May 2, 202525.6525.6825.6125.6325.63-0.39%125,408
May 1, 202525.8525.8525.7125.7325.73-0.31%140,264
Apr 30, 202525.8025.8625.7725.8125.81-0.12%148,548
Apr 29, 202525.7325.8425.7325.8425.840.27%132,750
Apr 28, 202525.7025.7825.6825.7725.770.25%402,184
Apr 25, 202525.6525.7225.6525.7125.710.41%135,106
Apr 24, 202525.5625.6325.5525.6025.600.12%447,149
Apr 23, 202525.7325.7625.5625.5725.470.22%236,131
Apr 22, 202525.5425.5625.5025.5225.420.26%168,385
Apr 21, 202525.5225.6025.4525.4525.35-0.43%205,480
Apr 17, 202525.6025.7125.5625.5625.46-0.18%388,957
Apr 16, 202525.5425.6325.5225.6125.510.29%380,420
Apr 15, 202525.4625.5725.4625.5325.430.20%267,084
Apr 14, 202525.4225.5225.4125.4825.380.39%262,476
Apr 11, 202525.2825.4025.1525.3825.28-0.20%847,321
Apr 10, 202525.5025.6125.4025.4325.33-0.90%1,299,246
Apr 9, 202525.4325.7125.2525.6625.560.35%589,683
Apr 8, 202525.7425.7525.5125.5725.47-0.85%1,761,210
Apr 7, 202525.9326.0225.7525.7925.69-0.85%418,190
Apr 4, 202526.1626.2126.0026.0125.91-0.12%389,535
Apr 3, 202526.0926.1326.0326.0425.940.42%469,992
Apr 2, 202526.0226.0225.8725.9325.83-228,867
Apr 1, 202525.9126.0025.9125.9325.830.17%219,253
Mar 31, 202525.8825.8925.8225.8925.790.29%228,482
Mar 28, 202525.7625.8325.7525.8125.710.47%184,613
Mar 27, 202525.6725.7525.6425.6925.59-0.08%196,144
Mar 26, 202525.7325.7425.7025.7125.61-0.31%287,698
Mar 25, 202525.7425.7925.7125.7925.690.17%352,972
Mar 24, 202525.8425.8425.7325.7525.65-0.33%256,762
Mar 21, 202525.8825.9025.8325.8325.73-0.23%331,219
Mar 20, 202525.9625.9625.8625.8925.79-0.23%300,315
Mar 19, 202525.8725.9725.8425.9525.740.31%218,404
Mar 18, 202525.8125.9125.8125.8725.660.04%351,072
Mar 17, 202525.8725.9025.8325.8625.650.15%177,591
Mar 14, 202525.8225.8525.8025.8225.61-0.12%197,911
Mar 13, 202525.7525.8625.7425.8525.640.19%169,502
Mar 12, 202525.7825.8625.7825.8025.59-0.15%229,923
Mar 11, 202525.9225.9625.8425.8425.63-0.42%252,159
Mar 10, 202525.9226.0025.9125.9525.740.27%427,129
Mar 7, 202525.9625.9725.8225.8825.67-0.19%218,320
Mar 6, 202525.8625.9325.8125.9325.720.12%2,831,127
Mar 5, 202526.0026.0025.8925.9025.69-0.31%431,231
Mar 4, 202526.0626.1025.9625.9825.77-0.23%260,063
Mar 3, 202525.9226.0625.9226.0425.830.15%281,834