Skip to main content
ALPS/SMITH Core Plus Bond ETF (SMTH)
NYSEARCA: SMTH · Real-Time Price · USD
25.82
+0.02 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SMTH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.7925.8425.7925.8225.820.08%293,671
Jun 25, 202625.8225.8325.7925.8025.800.08%281,026
Jun 24, 202625.7625.8025.7625.7825.780.43%218,631
Jun 23, 202625.6725.7125.6725.6725.670.02%308,749
Jun 22, 202625.6825.6925.6425.6725.67-0.25%332,686
Jun 18, 202625.7525.7825.7125.7325.730.30%489,719
Jun 17, 202625.8125.8725.7425.7525.65-0.25%2,783,719
Jun 16, 202625.8025.8525.8025.8125.720.16%314,774
Jun 15, 202625.8225.8325.7725.7725.680.08%189,319
Jun 12, 202625.7625.7825.7325.7525.66-0.12%257,451
Jun 11, 202625.6625.7925.6625.7825.690.55%287,565
Jun 10, 202625.6525.6925.6225.6425.55-0.10%238,335
Jun 9, 202625.6425.6725.6225.6725.570.25%260,761
Jun 8, 202625.6725.6725.6025.6025.51-0.14%230,664
Jun 5, 202625.6525.6925.6225.6425.54-0.39%370,511
Jun 4, 202625.7525.7625.7325.7425.640.14%402,550
Jun 3, 202625.6925.7225.6825.7025.61-0.21%373,204
Jun 2, 202625.7525.7825.7425.7625.660.07%278,978
Jun 1, 202625.6725.7525.6725.7425.65-0.05%389,512
May 29, 202625.7625.7825.7325.7525.660.08%1,568,327
May 28, 202625.6525.7425.6525.7325.640.19%301,945
May 27, 202625.6825.7125.6725.6825.590.10%312,006
May 26, 202625.6725.7025.6325.6625.560.25%368,581
May 22, 202625.6125.6125.5325.5925.500.16%273,731
May 21, 202625.4925.5525.4425.5525.460.10%440,909
May 20, 202625.4525.6225.4425.6225.430.63%227,417
May 19, 202625.4825.5125.4425.4625.27-0.41%414,424
May 18, 202625.5925.6125.5325.5725.38-0.02%200,106
May 15, 202625.6025.6125.5725.5725.38-0.58%484,850
May 14, 202625.7725.7725.7225.7225.530.04%168,449
May 13, 202625.7125.7325.6825.7125.52-197,095
May 12, 202625.7325.7325.7125.7125.52-0.29%233,940
May 11, 202625.8225.8325.7825.7925.60-0.23%258,333
May 8, 202625.8425.8725.8325.8525.660.23%901,112
May 7, 202625.8825.8825.7825.7925.60-0.29%229,895
May 6, 202625.8525.8725.8325.8625.670.45%224,089
May 5, 202625.7225.7625.7125.7525.560.23%323,640
May 4, 202625.7225.7425.6525.6925.50-0.25%312,335
May 1, 202625.7525.8325.7325.7525.560.02%641,258
Apr 30, 202625.7825.7825.7425.7525.560.18%169,484
Apr 29, 202625.7725.7725.7025.7025.51-0.41%471,782
Apr 28, 202625.7825.8125.7725.8125.62-0.06%176,095
Apr 27, 202625.8425.8625.7925.8225.63-0.15%334,100
Apr 24, 202625.8225.8825.8025.8625.670.10%247,468
Apr 23, 202625.8625.9025.7925.8425.65-0.17%188,104
Apr 22, 202625.9225.9225.8025.8825.690.08%684,839
Apr 21, 202625.8925.9325.8525.8625.67-0.19%715,197
Apr 20, 202625.9325.9425.9025.9125.72-0.08%187,536
Apr 17, 202625.9325.9725.9225.9325.740.43%126,175
Apr 16, 202625.8925.9025.8225.8225.63-0.26%153,277
Apr 15, 202625.9926.0025.9525.9825.70-0.12%240,139
Apr 14, 202625.9326.0125.9326.0125.730.29%185,337
Apr 13, 202625.8625.9425.8625.9425.650.21%176,106
Apr 10, 202625.9125.9225.8725.8825.60-0.15%192,595
Apr 9, 202625.9025.9725.8725.9225.640.02%191,525
Apr 8, 202625.9725.9825.8925.9225.630.33%207,564
Apr 7, 202625.8125.8525.7525.8325.550.04%159,060
Apr 6, 202625.8225.8525.8125.8225.54-0.08%163,174
Apr 2, 202625.7625.8525.7625.8425.560.25%207,577
Apr 1, 202625.7825.8225.7625.7825.500.08%316,466
Mar 31, 202625.7225.8025.7125.7625.480.29%229,259
Mar 30, 202625.6825.7225.6525.6825.400.55%217,745
Mar 27, 202625.5225.5925.5025.5425.26-0.20%291,518
Mar 26, 202625.6625.7025.5825.5925.31-0.56%227,196
Mar 25, 202625.7525.7725.7225.7425.460.29%98,911
Mar 24, 202625.6225.6925.6025.6625.38-0.18%316,280
Mar 23, 202625.6425.7425.6325.7125.430.29%290,549
Mar 20, 202625.7725.7725.6025.6325.35-0.76%625,543
Mar 19, 202625.7225.8425.7225.8325.540.15%777,121
Mar 18, 202625.9425.9725.8825.8825.51-0.31%355,879
Mar 17, 202625.9325.9825.9325.9625.590.21%236,170
Mar 16, 202625.8925.9325.8725.9125.530.37%237,055
Mar 13, 202625.8825.9025.8025.8125.44-0.17%167,768
Mar 12, 202625.9025.9325.8425.8625.48-0.40%459,226
Mar 11, 202626.0526.0525.9525.9625.59-0.54%358,659
Mar 10, 202626.1426.2026.0826.1025.72-0.23%306,610
Mar 9, 202626.0626.1826.0526.1625.780.23%264,862
Mar 6, 202626.0626.1626.0426.1025.72-0.11%258,993
Mar 5, 202626.1626.1626.1226.1325.75-0.31%245,945
Mar 4, 202626.2226.2526.2026.2125.83-406,030
Mar 3, 202626.1426.2426.1326.2125.83-0.13%303,383
Mar 2, 202626.2726.2726.2026.2525.87-0.42%169,250
Feb 27, 202626.3426.3626.3426.3625.980.17%271,279
Feb 26, 202626.2726.3426.2726.3125.930.13%210,507
Feb 25, 202626.2526.3026.2526.2825.900.02%276,012
Feb 24, 202626.2826.2826.2626.2725.89-0.04%281,572
Feb 23, 202626.2426.3026.2426.2825.900.19%310,681
Feb 20, 202626.2426.2526.2026.2325.85-0.08%281,802
Feb 19, 202626.2026.2526.2026.2525.870.13%275,010
Feb 18, 202626.3226.3526.3026.3025.84-0.11%246,859
Feb 17, 202626.1926.3526.1926.3325.87-0.02%273,838
Feb 13, 202626.3126.3426.3126.3425.870.29%280,219
Feb 12, 202626.1926.2726.1926.2625.800.40%302,056
Feb 11, 202626.1626.1926.1426.1625.69-0.13%262,775
Feb 10, 202626.1826.2126.1726.1925.730.27%418,055
Feb 9, 202626.0926.1326.0826.1225.660.10%228,812
Feb 6, 202626.1026.1126.0726.1025.64-175,211
Feb 5, 202626.0326.1026.0326.1025.640.38%172,674
Feb 4, 202625.9926.0125.9126.0025.54-0.04%233,640
Feb 3, 202625.9826.0125.9626.0125.550.08%181,616