MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMRF — ALPS Nautilus SMR, Nuclear & Technology ETF
NYSE ArcaALPS Nautilus SMR, Nuclear & Technology ETF
$23.10
-0.62(-2.60%)
- O
- 23.13
- H
- 23.16
- L
- 23.04
- V
- 3.12K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.10
Period Return-11.36%
Period High$30.71
Period Low$21.59
Avg Daily Volume10.7K
Total Trading Days160
SMRF — Historical OHLCV Price & Volume Table
Feb 19, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.13 | $23.16 | $23.04 | $23.10 | $-0.62 | -2.60% | 3,118 | $23.09 | $23.04 $23.16 |
| Oct 6, 2026 | $23.50 | $23.95 | $23.50 | $23.72 | +$0.74 | +3.21% | 14,272 | $23.83 | $23.50 $23.95 |
| Oct 5, 2026 | $22.90 | $23.15 | $22.90 | $22.98 | +$0.15 | +0.65% | 9,191 | $23.00 | $22.90 $23.15 |
| Oct 2, 2026 | $23.06 | $23.06 | $22.82 | $22.83 | $-0.03 | -0.13% | 5,128 | $22.94 | $22.82 $23.06 |
| Oct 1, 2026 | $22.75 | $23.43 | $22.55 | $22.86 | +$0.11 | +0.48% | 5,325 | $22.85 | $22.55 $23.43 |
| Sep 30, 2026 | $22.96 | $23.00 | $22.75 | $22.75 | $-0.19 | -0.84% | 9,394 | $22.93 | $22.75 $23.00 |
| Sep 29, 2026 | $23.09 | $23.20 | $22.91 | $22.94 | +$0.11 | +0.49% | 2,773 | $23.03 | $22.91 $23.20 |
| Sep 28, 2026 | $23.14 | $23.14 | $22.75 | $22.83 | $-0.47 | -2.02% | 5,221 | $22.88 | $22.75 $23.14 |
| Sep 25, 2026 | $23.42 | $23.52 | $23.22 | $23.30 | $-0.10 | -0.45% | 11,097 | $23.46 | $23.22 $23.52 |
| Sep 24, 2026 | $23.48 | $23.55 | $23.27 | $23.40 | $-0.33 | -1.37% | 10,926 | $23.36 | $23.27 $23.55 |
| Sep 23, 2026 | $24.26 | $24.26 | $23.73 | $23.73 | $-0.66 | -2.71% | 1,615 | $23.93 | $23.73 $24.26 |
| Sep 22, 2026 | $24.15 | $24.39 | $24.15 | $24.39 | +$0.29 | +1.20% | 8,662 | $24.30 | $24.15 $24.39 |
| Sep 21, 2026 | $24.04 | $24.15 | $23.97 | $24.10 | +$0.76 | +3.25% | 5,054 | $24.03 | $23.97 $24.15 |
| Sep 18, 2026 | $23.47 | $23.47 | $22.48 | $23.34 | $-0.17 | -0.70% | 8,194 | $23.27 | $22.48 $23.47 |
| Sep 17, 2026 | $23.14 | $23.60 | $23.14 | $23.51 | +$0.63 | +2.76% | 11,431 | $23.49 | $23.14 $23.60 |
| Sep 16, 2026 | $24.00 | $24.00 | $22.82 | $22.88 | +$0.06 | +0.27% | 4,813 | $22.98 | $22.82 $24.00 |
| Sep 15, 2026 | $22.92 | $23.05 | $22.80 | $22.82 | $-0.33 | -1.42% | 3,797 | $22.86 | $22.80 $23.05 |
| Sep 14, 2026 | $24.89 | $25.14 | $22.93 | $23.15 | $-0.78 | -3.28% | 9,521 | $23.31 | $22.93 $25.14 |
| Sep 11, 2026 | $24.38 | $24.48 | $23.93 | $23.93 | $-0.73 | -2.96% | 3,712 | $24.23 | $23.93 $24.48 |
| Sep 10, 2026 | $25.00 | $25.42 | $24.66 | $24.66 | $-1.01 | -3.93% | 6,212 | $24.85 | $24.66 $25.42 |
| Sep 9, 2026 | $26.28 | $26.28 | $25.67 | $25.67 | $-0.48 | -1.84% | 7,839 | $25.85 | $25.67 $26.28 |
| Sep 8, 2026 | $25.72 | $26.42 | $25.72 | $26.15 | +$0.71 | +2.78% | 5,465 | $26.17 | $25.72 $26.42 |
| Sep 4, 2026 | $25.34 | $25.44 | $25.30 | $25.44 | +$0.41 | +1.65% | 6,843 | $25.37 | $25.30 $25.44 |
| Sep 3, 2026 | $24.68 | $25.04 | $24.68 | $25.03 | +$0.43 | +1.73% | 5,637 | $24.96 | $24.68 $25.04 |
| Sep 2, 2026 | $24.50 | $24.62 | $24.31 | $24.60 | +$0.04 | +0.18% | 5,124 | $24.42 | $24.31 $24.62 |
| Sep 1, 2026 | $24.44 | $24.67 | $24.44 | $24.56 | $-0.49 | -1.94% | 2,695 | $24.57 | $24.44 $24.67 |
| Aug 31, 2026 | $25.05 | $25.05 | $24.94 | $25.05 | +$0.01 | +0.05% | 5,015 | $24.97 | $24.94 $25.05 |
| Aug 28, 2026 | $26.00 | $26.00 | $25.00 | $25.03 | $-1.19 | -4.53% | 11,064 | $25.19 | $25.00 $26.00 |
| Aug 27, 2026 | $25.73 | $26.23 | $25.73 | $26.22 | +$0.32 | +1.25% | 5,760 | $26.08 | $25.73 $26.23 |
| Aug 26, 2026 | $25.82 | $26.50 | $25.78 | $25.90 | $-0.00 | -0.01% | 3,967 | $26.05 | $25.78 $26.50 |