Skip to main content
ALPS Nautilus SMR, Nuclear & Technology ETF (SMRF)
NYSEARCA: SMRF · Real-Time Price · USD
26.04
-0.61 (-2.29%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SMRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.1527.1525.8326.0426.04-2.30%5,174
Jun 25, 202627.4627.4726.4326.6526.650.21%46,416
Jun 24, 202627.4127.4126.2126.6026.60-1.86%16,179
Jun 23, 202628.0028.0026.6727.1027.10-4.02%37,789
Jun 22, 202628.5028.5028.1428.2428.23-0.25%12,304
Jun 18, 202627.6228.5127.6228.3128.313.38%21,726
Jun 17, 202627.4028.0127.4027.4327.381.29%10,626
Jun 16, 202628.0028.0027.0227.0827.03-1.71%7,573
Jun 15, 202627.0027.6327.0027.5527.505.94%12,593
Jun 12, 202625.9926.3825.9926.0125.961.40%5,459
Jun 11, 202624.7025.8324.6925.6525.604.81%6,048
Jun 10, 202625.4725.4724.4724.4724.43-3.81%6,939
Jun 9, 202627.2727.2724.5025.4425.39-3.77%10,116
Jun 8, 202626.6926.9026.3126.4426.391.83%9,527
Jun 5, 202627.6027.6025.7725.9625.91-8.25%25,940
Jun 4, 202628.3328.4227.6828.3028.24-0.65%10,383
Jun 3, 202629.7929.7928.3528.4828.43-3.42%16,151
Jun 2, 202628.4729.4928.4029.4929.444.02%30,119
Jun 1, 202628.4428.6027.9128.3528.300.55%16,766
May 29, 202628.2728.2727.6128.1928.140.37%13,133
May 28, 202628.4128.4427.5028.0928.040.98%16,046
May 27, 202627.9328.3327.4427.8227.77-0.22%9,174
May 26, 202627.9928.0327.7627.8827.833.45%24,448
May 22, 202627.2627.7026.9526.9526.900.57%11,669
May 21, 202625.9427.7025.9426.8026.752.79%9,999
May 20, 202625.5026.1825.5026.1026.022.42%9,341
May 19, 202625.3426.2625.1025.4825.41-2.05%7,206
May 18, 202627.3627.3625.5526.0125.94-2.73%19,046
May 15, 202627.1527.1526.5526.7426.67-3.91%24,145
May 14, 202627.7828.6427.5727.8327.75-1.04%13,816
May 13, 202628.4728.4727.7328.1328.05-0.45%8,353
May 12, 202628.8228.8227.3928.2528.17-3.50%16,089
May 11, 202628.6129.5628.4329.2829.193.72%28,901
May 8, 202628.3628.3628.0028.2328.15-0.31%16,139
May 7, 202629.4029.4028.2328.3128.23-3.71%17,755
May 6, 202628.2629.4028.2229.4029.325.85%7,232
May 5, 202627.9728.0227.7327.7827.700.12%9,591
May 4, 202627.8728.2027.7027.7527.670.67%11,087
May 1, 202627.4527.6127.2827.5627.480.07%2,501
Apr 30, 202626.5727.6026.5727.5427.464.78%5,800
Apr 29, 202626.4326.4326.2926.2926.21-1.99%1,939
Apr 28, 202627.8327.8326.5926.8226.74-3.75%7,553
Apr 27, 202628.1428.3327.3627.8727.791.48%12,872
Apr 24, 202628.7628.7627.4527.4627.38-1.42%9,750
Apr 23, 202628.5828.6327.5027.8627.78-0.84%6,225
Apr 22, 202627.6028.0927.4528.0928.014.81%11,246
Apr 21, 202627.8727.8726.8026.8026.72-2.68%10,676
Apr 20, 202627.6027.6027.1127.5427.46-0.03%7,198
Apr 17, 202627.5727.8727.3627.5527.471.54%14,676
Apr 16, 202627.8627.8626.9327.1327.051.05%20,311
Apr 15, 202626.7527.0626.5726.8526.772.04%5,425
Apr 14, 202626.4426.4426.1826.3126.242.36%7,685
Apr 13, 202625.2625.7025.1225.7025.632.04%2,205
Apr 10, 202625.3625.5025.1925.1925.121.51%2,943
Apr 9, 202625.0125.1324.7924.8224.75-0.02%7,744
Apr 8, 202625.0625.0624.5624.8224.755.26%2,086
Apr 7, 202623.9023.9023.3123.5823.52-0.76%8,692
Apr 6, 202624.0024.0523.7223.7623.70-0.35%6,421
Apr 2, 202622.9025.5022.9023.8523.780.60%22,541
Apr 1, 202623.7724.1923.7123.7123.641.74%4,391
Mar 31, 202622.7823.3022.7123.3023.235.18%3,281
Mar 30, 202623.6023.6022.1422.1522.09-3.89%9,030
Mar 27, 202623.1023.3223.0523.0522.99-0.81%3,262
Mar 26, 202623.4423.5923.2423.2423.17-4.76%661
Mar 25, 202624.4926.9424.4024.4024.332.53%2,872
Mar 24, 202623.7923.8023.7923.8023.730.95%414
Mar 23, 202623.8024.0023.0823.5723.502.48%4,151
Mar 20, 202624.0424.0423.0023.0022.94-4.84%1,928
Mar 19, 202623.6624.1723.6624.1724.10-0.80%2,851
Mar 18, 202624.8924.8924.3624.3624.30-1.24%2,344
Mar 17, 202624.6624.8124.5524.6724.600.67%2,751
Mar 16, 202624.8224.8224.5024.5124.441.09%2,453
Mar 13, 202624.5024.5024.2024.2424.17-1.66%1,945
Mar 12, 202624.7724.8524.6224.6524.58-1.55%1,378
Mar 11, 202625.0425.0425.0025.0424.970.07%648
Mar 10, 202624.8925.3624.8925.0224.951.99%5,830
Mar 9, 202623.8024.5323.6324.5324.462.94%2,445
Mar 6, 202624.1124.5723.8323.8323.76-3.84%1,890
Mar 5, 202626.8226.8224.2024.7824.71-2.98%9,036
Mar 4, 202625.4425.6225.2725.5425.471.59%1,196
Mar 3, 202629.1529.1524.6225.1425.07-5.05%14,971
Mar 2, 202625.6626.4825.6626.4826.412.88%27,701
Feb 27, 202626.2926.2925.7425.7425.67-1.85%7,429
Feb 26, 202626.8026.8025.7926.2326.15-1.27%2,212
Feb 25, 202626.8226.8226.5526.5626.491.37%9,845
Feb 24, 202625.4726.2425.4726.2126.132.55%14,677
Feb 23, 202625.9028.4925.4525.5625.48-1.69%14,175
Feb 20, 202626.0426.2125.6626.0025.92-0.25%59,376