ALPS Smith Core Plus Bond ETF (NY:SMTH)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	26.09	26.09	26.04	26.05	241,889	-0.02(-0.06%)
Dec 31, 2025	26.09	26.13	26.07	26.07	179,255	-0.06(-0.23%)
Dec 30, 2025	26.11	26.14	26.09	26.13	263,711	-0.01(-0.02%)
Dec 29, 2025	26.13	26.16	26.11	26.14	252,669	+0.04(+0.13%)
Dec 26, 2025	26.14	26.14	26.09	26.10	306,413	+0.00(+0.00%)
Dec 24, 2025	26.06	26.11	26.06	26.10	300,356	+0.06(+0.23%)
Dec 23, 2025	26.00	26.12	25.99	26.04	366,519	+0.00(+0.00%)
Dec 22, 2025	26.04	26.06	26.03	26.04	567,541	-0.03(-0.12%)
Dec 19, 2025	26.07	26.09	26.04	26.07	356,463	-0.02(-0.10%)
Dec 18, 2025	26.08	26.13	26.07	26.09	289,819	+0.07(+0.25%)
Dec 17, 2025	26.02	26.05	26.00	26.03	435,728	-0.02(-0.10%)
Dec 16, 2025	25.96	26.05	25.96	26.05	446,212	+0.06(+0.25%)
Dec 15, 2025	25.98	26.02	25.97	25.99	240,813	+0.01(+0.06%)
Dec 12, 2025	25.98	25.99	25.96	25.97	265,848	-0.08(-0.33%)
Dec 11, 2025	26.09	26.11	26.05	26.06	231,650	+0.00(+0.00%)
Dec 10, 2025	25.97	26.06	25.97	26.06	206,457	+0.07(+0.29%)
Dec 09, 2025	26.01	26.04	25.97	25.98	218,997	-0.04(-0.15%)
Dec 08, 2025	26.04	26.05	25.98	26.02	256,850	-0.03(-0.11%)
Dec 05, 2025	26.10	26.10	26.04	26.05	285,704	-0.04(-0.17%)
Dec 04, 2025	26.10	26.10	26.07	26.10	252,610	-0.05(-0.21%)
Dec 03, 2025	26.11	26.15	26.09	26.15	313,411	+0.05(+0.19%)
Dec 02, 2025	26.06	26.11	26.06	26.10	328,183	+0.03(+0.11%)
Dec 01, 2025	26.08	26.08	26.06	26.07	180,758	-0.11(-0.42%)
Nov 28, 2025	26.21	26.21	26.14	26.18	96,618	-0.02(-0.08%)
Nov 26, 2025	26.14	26.20	26.12	26.20	231,244	+0.05(+0.19%)
Nov 25, 2025	26.10	26.18	26.10	26.15	348,387	+0.08(+0.31%)
Nov 24, 2025	26.08	26.10	26.06	26.07	208,573	+0.04(+0.15%)
Nov 21, 2025	26.03	26.04	26.01	26.03	280,857	+0.07(+0.27%)
Nov 20, 2025	25.97	26.01	25.96	25.96	278,026	+0.02(+0.08%)
Nov 19, 2025	25.95	25.99	25.94	25.94	268,531	-0.03(-0.11%)
Nov 18, 2025	25.98	25.99	25.93	25.97	302,956	+0.04(+0.15%)
Nov 17, 2025	25.95	25.97	25.93	25.93	212,482	+0.01(+0.04%)
Nov 14, 2025	26.00	26.00	25.86	25.92	307,288	-0.05(-0.19%)
Nov 13, 2025	25.99	26.05	25.97	25.97	365,744	-0.06(-0.23%)
Nov 12, 2025	26.03	26.09	26.03	26.03	364,905	-0.02(-0.08%)
Nov 11, 2025	26.02	26.07	26.02	26.05	707,439	+0.08(+0.31%)
Nov 10, 2025	25.99	26.01	25.97	25.97	209,239	-0.03(-0.11%)
Nov 07, 2025	25.98	26.02	25.98	26.00	278,658	-0.01(-0.04%)
Nov 06, 2025	25.97	26.02	25.97	26.01	1,049,266	+0.09(+0.34%)
Nov 05, 2025	25.97	25.97	25.90	25.92	242,979	-0.05(-0.19%)
Nov 04, 2025	25.95	26.01	25.95	25.97	269,024	+0.01(+0.02%)