Skip to main content
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.81
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
25.81
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7825.8125.7725.80--0.10%138,395
Apr 27, 202625.8425.8625.7925.8225.82-0.15%334,100
Apr 24, 202625.8225.8825.8025.8625.860.10%247,468
Apr 23, 202625.8625.9025.7925.8425.84-0.17%188,104
Apr 22, 202625.9225.9225.8025.8825.880.08%684,839
Apr 21, 202625.8925.9325.8525.8625.86-0.19%715,197
Apr 20, 202625.9325.9425.9025.9125.91-0.08%187,536
Apr 17, 202625.9325.9725.9225.9325.930.43%126,175
Apr 16, 202625.8925.9025.8225.8225.82-0.62%153,277
Apr 15, 202625.9926.0025.9525.9825.89-0.12%240,139
Apr 14, 202625.9326.0125.9326.0125.920.29%185,337
Apr 13, 202625.8625.9425.8625.9425.840.21%176,106
Apr 10, 202625.9125.9225.8725.8825.79-0.15%192,595
Apr 9, 202625.9025.9725.8725.9225.830.02%191,525
Apr 8, 202625.9725.9825.8925.9225.820.33%207,564
Apr 7, 202625.8125.8525.7525.8325.740.04%159,060
Apr 6, 202625.8225.8525.8125.8225.73-0.08%163,174
Apr 2, 202625.7625.8525.7625.8425.750.25%207,577
Apr 1, 202625.7825.8225.7625.7825.680.08%316,466
Mar 31, 202625.7225.8025.7125.7625.660.29%229,259
Mar 30, 202625.6825.7225.6525.6825.590.55%217,745
Mar 27, 202625.5225.5925.5025.5425.45-0.20%291,518
Mar 26, 202625.6625.7025.5825.5925.50-0.56%227,196
Mar 25, 202625.7525.7725.7225.7425.640.29%98,911
Mar 24, 202625.6225.6925.6025.6625.57-0.18%316,280
Mar 23, 202625.6425.7425.6325.7125.610.29%290,549
Mar 20, 202625.7725.7725.6025.6325.54-0.76%625,543
Mar 19, 202625.7225.8425.7225.8325.73-0.21%777,121
Mar 18, 202625.9425.9725.8825.8825.70-0.31%355,879
Mar 17, 202625.9325.9825.9325.9625.770.21%236,170
Mar 16, 202625.8925.9325.8725.9125.720.37%237,055
Mar 13, 202625.8825.9025.8025.8125.63-0.17%167,768
Mar 12, 202625.9025.9325.8425.8625.67-0.40%459,226
Mar 11, 202626.0526.0525.9525.9625.77-0.54%358,659
Mar 10, 202626.1426.2026.0826.1025.91-0.23%306,610
Mar 9, 202626.0626.1826.0526.1625.970.23%264,862
Mar 6, 202626.0626.1626.0426.1025.91-0.11%258,993
Mar 5, 202626.1626.1626.1226.1325.94-0.31%245,945
Mar 4, 202626.2226.2526.2026.2126.02-406,030
Mar 3, 202626.1426.2426.1326.2126.02-0.13%303,383
Mar 2, 202626.2726.2726.2026.2526.06-0.42%169,250
Feb 27, 202626.3426.3626.3426.3626.170.17%271,279
Feb 26, 202626.2726.3426.2726.3126.120.13%210,507
Feb 25, 202626.2526.3026.2526.2826.090.02%276,012
Feb 24, 202626.2826.2826.2626.2726.08-0.04%281,572
Feb 23, 202626.2426.3026.2426.2826.090.19%310,681
Feb 20, 202626.2426.2526.2026.2326.04-0.08%281,802
Feb 19, 202626.2026.2526.2026.2526.06-0.19%275,010
Feb 18, 202626.3226.3526.3026.3026.03-0.11%246,859
Feb 17, 202626.1926.3526.1926.3326.06-0.02%273,838
Feb 13, 202626.3126.3426.3126.3426.060.29%280,219
Feb 12, 202626.1926.2726.1926.2625.990.40%302,056
Feb 11, 202626.1626.1926.1426.1625.88-0.13%262,775
Feb 10, 202626.1826.2126.1726.1925.920.27%418,055
Feb 9, 202626.0926.1326.0826.1225.850.10%228,812
Feb 6, 202626.1026.1126.0726.1025.83-175,211
Feb 5, 202626.0326.1026.0326.1025.830.38%172,674
Feb 4, 202625.9926.0125.9126.0025.73-0.04%233,640
Feb 3, 202625.9826.0125.9626.0125.740.08%181,616
Feb 2, 202626.0226.0325.9925.9925.72-0.13%209,047
Jan 30, 202626.0226.0526.0226.0225.75-0.12%322,847
Jan 29, 202625.9926.0525.9926.0525.780.10%494,214
Jan 28, 202626.0326.0325.9926.0325.76-0.02%277,637
Jan 27, 202626.0426.0826.0326.0325.76-0.13%606,957
Jan 26, 202626.0626.0826.0626.0725.800.10%529,741
Jan 23, 202626.0026.0425.9926.0425.770.13%341,280
Jan 22, 202625.9826.0225.9726.0125.74-0.25%720,742
Jan 21, 202626.0226.0926.0126.0725.710.23%1,280,962
Jan 20, 202626.0426.0426.0026.0125.65-0.36%296,308
Jan 16, 202626.1426.1526.1026.1125.74-0.25%345,881
Jan 15, 202626.2026.2026.1626.1725.81-262,495
Jan 14, 202626.1526.2026.1526.1725.810.08%221,915
Jan 13, 202626.1726.1726.1226.1525.790.11%253,159
Jan 12, 202626.0926.1326.0926.1225.76-310,315
Jan 9, 202626.0826.1326.0826.1225.760.13%299,774
Jan 8, 202626.0926.1126.0826.0925.72-0.19%176,135
Jan 7, 202626.1426.1526.1126.1425.770.17%280,747
Jan 6, 202626.0826.1026.0626.0925.73-376,663
Jan 5, 202626.1026.1126.0626.0925.730.13%217,825
Jan 2, 202626.0926.0926.0426.0625.70-0.06%241,889
Dec 31, 202526.0926.1326.0726.0725.71-0.23%179,255
Dec 30, 202526.1126.1426.0926.1325.77-0.02%263,711
Dec 29, 202526.1326.1626.1126.1425.770.13%252,669
Dec 26, 202526.1426.1426.0926.1025.74-306,413
Dec 24, 202526.0626.1226.0626.1025.740.23%300,356
Dec 23, 202526.0026.1225.9926.0425.68-366,519
Dec 22, 202526.0426.0626.0326.0425.68-0.12%567,541
Dec 19, 202526.0726.0926.0526.0725.71-0.10%356,463
Dec 18, 202526.0826.1326.0726.1025.73-0.11%289,819
Dec 17, 202526.1226.1526.1026.1325.67-0.10%434,127
Dec 16, 202526.0626.1526.0626.1525.690.25%444,573
Dec 15, 202526.0826.1226.0726.0925.630.06%239,929
Dec 12, 202526.0826.0926.0626.0725.62-0.32%264,872
Dec 11, 202526.1926.2126.1526.1625.70-230,799
Dec 10, 202526.0726.1626.0726.1625.700.29%205,699
Dec 9, 202526.1126.1426.0726.0825.63-0.15%218,193
Dec 8, 202526.1426.1526.0826.1225.66-0.11%255,907
Dec 5, 202526.2026.2026.1426.1525.69-0.17%284,655
Dec 4, 202526.2026.2026.1726.2025.74-0.21%251,682
Dec 3, 202526.2126.2526.1926.2525.790.19%312,260