ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.88
-0.09 (-0.35%)
Aug 15, 2025, 4:00 PM - Market closed
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.92 | 25.92 | 25.86 | 25.88 | 25.88 | -0.35% | 532,941 |
| Aug 14, 2025 | 25.96 | 25.97 | 25.91 | 25.97 | 25.97 | -0.04% | 217,766 |
| Aug 13, 2025 | 25.96 | 26.04 | 25.96 | 25.98 | 25.98 | 0.35% | 325,144 |
| Aug 12, 2025 | 25.87 | 25.90 | 25.85 | 25.89 | 25.89 | -0.19% | 209,698 |
| Aug 11, 2025 | 25.92 | 25.94 | 25.90 | 25.94 | 25.94 | 0.19% | 113,486 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.88 | 25.89 | 25.89 | -0.19% | 366,558 |
| Aug 7, 2025 | 25.96 | 25.98 | 25.79 | 25.94 | 25.94 | -0.12% | 938,098 |
| Aug 6, 2025 | 25.94 | 25.97 | 25.87 | 25.97 | 25.97 | -0.04% | 269,563 |
| Aug 5, 2025 | 25.95 | 25.99 | 25.94 | 25.98 | 25.98 | 0.08% | 200,637 |
| Aug 4, 2025 | 25.95 | 25.99 | 25.94 | 25.96 | 25.96 | 0.08% | 237,639 |
| Aug 1, 2025 | 25.88 | 25.95 | 25.87 | 25.94 | 25.94 | 0.70% | 244,182 |
| Jul 31, 2025 | 25.77 | 25.81 | 25.75 | 25.76 | 25.76 | 0.04% | 203,362 |
| Jul 30, 2025 | 25.75 | 25.79 | 25.71 | 25.75 | 25.75 | -0.19% | 234,555 |
| Jul 29, 2025 | 25.70 | 25.81 | 25.70 | 25.80 | 25.80 | 0.47% | 232,194 |
| Jul 28, 2025 | 25.68 | 25.71 | 25.68 | 25.68 | 25.68 | -0.12% | 293,093 |
| Jul 25, 2025 | 25.67 | 25.73 | 25.66 | 25.71 | 25.71 | 0.16% | 266,660 |
| Jul 24, 2025 | 25.63 | 25.69 | 25.63 | 25.67 | 25.67 | -0.43% | 289,437 |
| Jul 23, 2025 | 25.80 | 25.81 | 25.77 | 25.78 | 25.68 | -0.15% | 284,339 |
| Jul 22, 2025 | 25.79 | 25.85 | 25.79 | 25.82 | 25.72 | 0.19% | 158,140 |
| Jul 21, 2025 | 25.80 | 25.83 | 25.77 | 25.77 | 25.67 | 0.31% | 169,062 |
| Jul 18, 2025 | 25.71 | 25.73 | 25.69 | 25.69 | 25.59 | 0.12% | 217,753 |
| Jul 17, 2025 | 25.67 | 25.70 | 25.65 | 25.66 | 25.56 | 0.55% | 168,451 |
| Jul 16, 2025 | 25.65 | 25.68 | 25.52 | 25.52 | 25.42 | -0.35% | 185,246 |
| Jul 15, 2025 | 25.70 | 25.71 | 25.61 | 25.61 | 25.51 | -0.27% | 205,464 |
| Jul 14, 2025 | 25.67 | 25.70 | 25.66 | 25.68 | 25.58 | -0.06% | 239,021 |
| Jul 11, 2025 | 25.72 | 25.72 | 25.68 | 25.70 | 25.60 | -0.25% | 802,262 |
| Jul 10, 2025 | 25.77 | 25.80 | 25.74 | 25.76 | 25.66 | -0.19% | 177,741 |
| Jul 9, 2025 | 25.72 | 25.84 | 25.72 | 25.81 | 25.71 | 0.39% | 233,120 |
| Jul 8, 2025 | 25.68 | 25.71 | 25.66 | 25.71 | 25.61 | -0.04% | 294,938 |
| Jul 7, 2025 | 25.74 | 25.78 | 25.70 | 25.72 | 25.62 | -0.31% | 169,909 |
| Jul 3, 2025 | 25.83 | 25.83 | 25.78 | 25.80 | 25.70 | -0.12% | 161,354 |
| Jul 2, 2025 | 25.81 | 25.88 | 25.79 | 25.83 | 25.73 | -0.23% | 287,922 |
| Jul 1, 2025 | 25.87 | 25.90 | 25.83 | 25.89 | 25.79 | 0.15% | 397,468 |
| Jun 30, 2025 | 25.85 | 25.89 | 25.82 | 25.85 | 25.75 | 0.23% | 233,794 |
| Jun 27, 2025 | 25.78 | 25.86 | 25.78 | 25.79 | 25.69 | -0.12% | 388,031 |
| Jun 26, 2025 | 25.78 | 25.83 | 25.76 | 25.82 | 25.72 | 0.27% | 209,293 |
| Jun 25, 2025 | 25.72 | 25.77 | 25.70 | 25.75 | 25.65 | -0.12% | 376,205 |
| Jun 24, 2025 | 25.65 | 25.78 | 25.65 | 25.78 | 25.68 | 0.94% | 156,318 |
| Jun 23, 2025 | 25.65 | 25.78 | 25.54 | 25.54 | 25.44 | -0.27% | 261,868 |
| Jun 20, 2025 | 25.58 | 25.65 | 25.56 | 25.61 | 25.51 | -0.39% | 182,897 |
| Jun 18, 2025 | 25.73 | 25.76 | 25.68 | 25.71 | 25.51 | 0.08% | 199,230 |
| Jun 17, 2025 | 25.65 | 25.69 | 25.61 | 25.69 | 25.50 | 0.35% | 251,636 |
| Jun 16, 2025 | 25.64 | 25.67 | 25.58 | 25.60 | 25.41 | -0.16% | 288,336 |
| Jun 13, 2025 | 25.70 | 25.70 | 25.60 | 25.64 | 25.45 | -0.35% | 139,435 |
| Jun 12, 2025 | 25.72 | 25.74 | 25.68 | 25.73 | 25.53 | 0.41% | 146,773 |
| Jun 11, 2025 | 25.61 | 25.66 | 25.58 | 25.63 | 25.43 | 0.22% | 275,900 |
| Jun 10, 2025 | 25.58 | 25.60 | 25.54 | 25.57 | 25.38 | 0.20% | 348,341 |
| Jun 9, 2025 | 25.47 | 25.56 | 25.47 | 25.52 | 25.33 | 0.20% | 447,911 |
| Jun 6, 2025 | 25.53 | 25.55 | 25.47 | 25.47 | 25.28 | -0.55% | 189,013 |
| Jun 5, 2025 | 25.66 | 25.69 | 25.61 | 25.61 | 25.42 | -0.31% | 169,099 |