Skip to main content
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
26.10
-0.03 (-0.11%)
Mar 6, 2026, 4:00 PM EST - Market closed

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0626.1626.0426.1026.10-0.11%258,993
Mar 5, 202626.1626.1626.1226.1326.13-0.31%245,945
Mar 4, 202626.2226.2526.2026.2126.21-406,030
Mar 3, 202626.1426.2426.1326.2126.21-0.13%303,383
Mar 2, 202626.2726.2726.2026.2526.25-0.42%169,250
Feb 27, 202626.3426.3626.3426.3626.360.17%271,279
Feb 26, 202626.2726.3426.2726.3126.310.13%210,507
Feb 25, 202626.2526.3026.2526.2826.280.02%276,012
Feb 24, 202626.2826.2826.2626.2726.27-0.04%281,572
Feb 23, 202626.2426.3026.2426.2826.280.19%310,681
Feb 20, 202626.2426.2526.2026.2326.23-0.08%281,802
Feb 19, 202626.2026.2526.2026.2526.25-0.19%275,010
Feb 18, 202626.3226.3526.3026.3026.22-0.11%246,859
Feb 17, 202626.1926.3526.1926.3326.25-0.02%273,838
Feb 13, 202626.3126.3426.3126.3426.250.29%280,219
Feb 12, 202626.1926.2726.1926.2626.180.40%302,056
Feb 11, 202626.1626.1926.1426.1626.07-0.13%262,775
Feb 10, 202626.1826.2126.1726.1926.110.27%418,055
Feb 9, 202626.0926.1326.0826.1226.040.10%228,812
Feb 6, 202626.1026.1126.0726.1026.01-175,211
Feb 5, 202626.0326.1026.0326.1026.010.38%172,674
Feb 4, 202625.9926.0125.9126.0025.91-0.04%233,640
Feb 3, 202625.9826.0125.9626.0125.920.08%181,616
Feb 2, 202626.0226.0325.9925.9925.90-0.13%209,047
Jan 30, 202626.0226.0526.0226.0225.94-0.12%322,847
Jan 29, 202625.9926.0525.9926.0525.970.10%494,214
Jan 28, 202626.0326.0325.9926.0325.94-0.02%277,637
Jan 27, 202626.0426.0826.0326.0325.95-0.13%606,957
Jan 26, 202626.0626.0826.0626.0725.980.10%529,741
Jan 23, 202626.0026.0425.9926.0425.960.13%341,280
Jan 22, 202625.9826.0225.9726.0125.92-0.25%720,742
Jan 21, 202626.0226.0926.0126.0725.890.23%1,280,962
Jan 20, 202626.0426.0426.0026.0125.84-0.36%296,308
Jan 16, 202626.1426.1526.1026.1125.93-0.25%345,881
Jan 15, 202626.2026.2026.1626.1725.99-262,495
Jan 14, 202626.1526.2026.1526.1725.990.08%221,915
Jan 13, 202626.1726.1726.1226.1525.970.11%253,159
Jan 12, 202626.0926.1326.0926.1225.94-310,315
Jan 9, 202626.0826.1326.0826.1225.940.13%299,774
Jan 8, 202626.0926.1126.0826.0925.91-0.19%176,135
Jan 7, 202626.1426.1526.1126.1425.960.17%280,747
Jan 6, 202626.0826.1026.0626.0925.91-376,663
Jan 5, 202626.1026.1126.0626.0925.910.13%217,825
Jan 2, 202626.0926.0926.0426.0625.88-0.06%241,889
Dec 31, 202526.0926.1326.0726.0725.89-0.23%179,255
Dec 30, 202526.1126.1426.0926.1325.95-0.02%263,711
Dec 29, 202526.1326.1626.1126.1425.960.13%252,669
Dec 26, 202526.1426.1426.0926.1025.92-306,413
Dec 24, 202526.0626.1226.0626.1025.920.23%300,356
Dec 23, 202526.0026.1225.9926.0425.87-366,519
Dec 22, 202526.0426.0626.0326.0425.87-0.12%567,541
Dec 19, 202526.0726.0926.0526.0725.89-0.10%356,463
Dec 18, 202526.0826.1326.0726.1025.92-0.11%289,819
Dec 17, 202526.1226.1526.1026.1325.85-0.10%434,127
Dec 16, 202526.0626.1526.0626.1525.880.25%444,573
Dec 15, 202526.0826.1226.0726.0925.810.06%239,929
Dec 12, 202526.0826.0926.0626.0725.80-0.32%264,872
Dec 11, 202526.1926.2126.1526.1625.88-230,799
Dec 10, 202526.0726.1626.0726.1625.880.29%205,699
Dec 9, 202526.1126.1426.0726.0825.81-0.15%218,193
Dec 8, 202526.1426.1526.0826.1225.85-0.11%255,907
Dec 5, 202526.2026.2026.1426.1525.88-0.17%284,655
Dec 4, 202526.2026.2026.1726.2025.92-0.21%251,682
Dec 3, 202526.2126.2526.1926.2525.980.19%312,260
Dec 2, 202526.1626.2126.1526.2025.930.11%306,438
Dec 1, 202526.1826.1826.1526.1725.90-0.42%180,094
Nov 28, 202526.3126.3126.2426.2826.01-0.08%96,263
Nov 26, 202526.2426.3026.2226.3026.030.19%230,395
Nov 25, 202526.2026.2826.2026.2525.980.31%347,107
Nov 24, 202526.1826.2026.1626.1725.900.15%207,807
Nov 21, 202526.1326.1426.1126.1325.860.27%279,825
Nov 20, 202526.0726.1126.0626.0625.79-0.27%277,005
Nov 19, 202526.1426.1826.1326.1325.77-0.11%266,603
Nov 18, 202526.1726.1826.1226.1625.800.15%300,780
Nov 17, 202526.1426.1626.1226.1225.760.04%210,956
Nov 14, 202526.1926.1926.0526.1125.75-0.19%305,081
Nov 13, 202526.1826.2426.1626.1625.80-0.23%363,118
Nov 12, 202526.2226.2826.2226.2225.86-0.08%362,285
Nov 11, 202526.2126.2626.2126.2425.880.31%702,358
Nov 10, 202526.1826.2026.1626.1625.80-0.11%207,737
Nov 7, 202526.1726.2126.1726.1925.83-0.04%276,657
Nov 6, 202526.1626.2126.1626.2025.840.34%1,041,730
Nov 5, 202526.1626.1626.0926.1125.75-0.19%241,234
Nov 4, 202526.1426.2026.1426.1625.800.02%267,092
Nov 3, 202526.1326.1626.1226.1625.79-0.06%212,773
Oct 31, 202526.2126.2326.1726.1725.81-0.19%215,494
Oct 30, 202526.1626.2426.1626.2225.86-0.11%299,987
Oct 29, 202526.3626.3826.2526.2525.89-0.46%453,116
Oct 28, 202526.3726.4026.3626.3726.010.02%286,311
Oct 27, 202526.3326.3726.3226.3726.000.17%307,807
Oct 24, 202526.3526.3626.3126.3225.960.08%326,342
Oct 23, 202526.3226.3526.2526.3025.94-0.62%198,337
Oct 22, 202526.4426.4726.4326.4726.000.09%267,239
Oct 21, 202526.4726.4726.4426.4425.98-0.08%274,479
Oct 20, 202526.4126.4626.4026.4626.000.34%131,719
Oct 17, 202526.3826.3926.3526.3725.91-0.11%212,010
Oct 16, 202526.3126.4126.3126.4025.940.38%207,690
Oct 15, 202526.3326.3826.2726.3025.84-0.11%223,378
Oct 14, 202526.2726.3326.2526.3325.870.11%566,669
Oct 13, 202526.2526.3026.2226.3025.840.23%249,542