Skip to main content
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
26.15
-0.05 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
26.15
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2026.2026.1426.1526.15-0.17%284,654
Dec 4, 202526.2026.2026.1726.2026.20-0.21%251,682
Dec 3, 202526.2126.2526.1926.2526.250.19%312,260
Dec 2, 202526.1626.2126.1526.2026.200.11%306,438
Dec 1, 202526.1826.1826.1526.1726.17-0.42%180,094
Nov 28, 202526.3126.3126.2426.2826.28-0.08%96,263
Nov 26, 202526.2426.3026.2226.3026.300.19%230,395
Nov 25, 202526.2026.2826.2026.2526.250.31%347,107
Nov 24, 202526.1826.2026.1626.1726.170.15%207,807
Nov 21, 202526.1326.1426.1126.1326.130.27%279,825
Nov 20, 202526.0726.1126.0626.0626.06-0.27%277,005
Nov 19, 202526.1426.1826.1326.1326.04-0.11%266,603
Nov 18, 202526.1726.1826.1226.1626.070.15%300,780
Nov 17, 202526.1426.1626.1226.1226.030.04%210,956
Nov 14, 202526.1926.1926.0526.1126.02-0.19%305,081
Nov 13, 202526.1826.2426.1626.1626.07-0.23%363,118
Nov 12, 202526.2226.2826.2226.2226.13-0.08%362,285
Nov 11, 202526.2126.2626.2126.2426.150.31%702,358
Nov 10, 202526.1826.2026.1626.1626.07-0.11%207,737
Nov 7, 202526.1726.2126.1726.1926.10-0.04%276,657
Nov 6, 202526.1626.2126.1626.2026.110.34%1,041,730
Nov 5, 202526.1626.1626.0926.1126.02-0.19%241,234
Nov 4, 202526.1426.2026.1426.1626.070.02%267,092
Nov 3, 202526.1326.1626.1226.1626.06-0.06%212,773
Oct 31, 202526.2126.2326.1726.1726.08-0.19%215,494
Oct 30, 202526.1626.2426.1626.2226.13-0.11%299,987
Oct 29, 202526.3626.3826.2526.2526.16-0.46%453,116
Oct 28, 202526.3726.4026.3626.3726.280.02%286,311
Oct 27, 202526.3326.3726.3226.3726.270.17%307,807
Oct 24, 202526.3526.3626.3126.3226.230.08%326,342
Oct 23, 202526.3226.3526.2526.3026.21-0.62%198,337
Oct 22, 202526.4426.4726.4326.4726.280.09%267,239
Oct 21, 202526.4726.4726.4426.4426.25-0.08%274,479
Oct 20, 202526.4126.4626.4026.4626.270.34%131,719
Oct 17, 202526.3826.3926.3526.3726.18-0.11%212,010
Oct 16, 202526.3126.4126.3126.4026.210.38%207,690
Oct 15, 202526.3326.3826.2726.3026.11-0.11%223,378
Oct 14, 202526.2726.3326.2526.3326.140.11%566,669
Oct 13, 202526.2526.3026.2226.3026.110.23%249,542
Oct 10, 202526.2226.2726.2026.2426.050.34%1,734,628
Oct 9, 202526.1426.1926.1426.1525.96-0.08%223,204
Oct 8, 202526.2226.2326.1526.1725.98-0.04%222,996
Oct 7, 202526.1626.2126.1626.1825.990.10%216,920
Oct 6, 202526.1626.1926.1426.1625.97-0.17%174,318
Oct 3, 202526.2326.2426.2026.2026.01-0.08%174,198
Oct 2, 202526.2026.2526.1826.2226.030.15%259,591
Oct 1, 202526.1926.2226.1026.1825.990.08%284,293
Sep 30, 202526.1626.2026.1226.1625.970.08%214,737
Sep 29, 202526.1226.1726.1226.1425.950.15%184,691
Sep 26, 202526.0926.1326.0726.1025.910.10%277,047
Sep 25, 202526.0726.0826.0426.0825.89-0.13%334,346
Sep 24, 202526.1326.1426.1126.1125.92-0.19%307,182
Sep 23, 202526.1526.1726.1226.1625.970.11%863,571
Sep 22, 202526.1526.1526.1226.1325.94-0.08%409,400
Sep 19, 202526.1726.1726.1326.1525.96-0.08%193,619
Sep 18, 202526.1626.1926.1226.1725.98-0.53%283,338
Sep 17, 202526.3926.4126.2926.3126.03-0.11%212,315
Sep 16, 202526.3326.3726.3326.3426.060.08%214,617
Sep 15, 202526.3326.3626.3226.3226.040.08%272,993
Sep 12, 202526.3026.3126.1926.3026.02-0.04%452,820
Sep 11, 202526.2826.3526.2826.3126.030.30%274,404
Sep 10, 202526.2326.2926.2026.2325.950.15%198,178
Sep 9, 202526.2226.2526.1826.1925.91-0.27%273,464
Sep 8, 202526.2226.2626.2126.2625.980.42%171,198
Sep 5, 202526.1926.2626.1526.1525.870.38%182,869
Sep 4, 202526.0226.0525.9826.0525.770.42%598,957
Sep 3, 202525.9025.9825.8925.9425.660.27%224,191
Sep 2, 202525.8425.8825.8325.8725.59-0.39%182,898
Aug 29, 202525.9325.9725.9225.9725.69-192,207
Aug 28, 202525.9325.9825.8925.9725.690.15%195,864
Aug 27, 202525.8725.9325.8525.9325.650.12%568,989
Aug 26, 202525.8625.9225.8625.9025.620.15%227,242
Aug 25, 202525.8625.8925.8625.8625.58-0.15%217,582
Aug 22, 202525.8125.9125.8025.9025.620.54%460,546
Aug 21, 202525.8025.8025.7325.7625.48-0.62%247,313
Aug 20, 202525.9025.9425.8925.9225.550.12%239,728
Aug 19, 202525.8725.9125.8725.8925.520.12%310,933
Aug 18, 202525.8825.9025.8425.8625.49-0.08%271,177
Aug 15, 202525.9225.9225.8625.8825.51-0.35%532,941
Aug 14, 202525.9625.9725.9125.9725.59-0.04%217,766
Aug 13, 202525.9626.0425.9625.9825.600.35%325,144
Aug 12, 202525.8725.9025.8525.8925.52-0.19%209,698
Aug 11, 202525.9225.9425.9025.9425.570.19%113,486
Aug 8, 202525.9225.9225.8825.8925.52-0.19%366,558
Aug 7, 202525.9625.9825.7925.9425.57-0.12%938,098
Aug 6, 202525.9425.9725.8725.9725.59-0.04%269,563
Aug 5, 202525.9525.9925.9425.9825.600.08%200,637
Aug 4, 202525.9525.9925.9425.9625.580.08%237,639
Aug 1, 202525.8825.9525.8725.9425.570.70%244,182
Jul 31, 202525.7725.8125.7525.7625.390.04%203,362
Jul 30, 202525.7525.7925.7125.7525.38-0.19%234,555
Jul 29, 202525.7025.8125.7025.8025.430.47%232,194
Jul 28, 202525.6825.7125.6825.6825.31-0.12%293,093
Jul 25, 202525.6725.7325.6625.7125.340.16%266,660
Jul 24, 202525.6325.6925.6325.6725.30-0.43%289,437
Jul 23, 202525.8025.8125.7725.7825.31-0.15%284,339
Jul 22, 202525.7925.8525.7925.8225.350.19%158,140
Jul 21, 202525.8025.8325.7725.7725.300.31%169,062
Jul 18, 202525.7125.7325.6925.6925.220.12%217,753
Jul 17, 202525.6725.7025.6525.6625.190.55%168,451