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%
SMTH — ALPS Smith Core Plus Bond ETF
NYSE ArcaALPS Smith Core Plus Bond ETF
$24.51
-0.01(-0.04%)
- O
- 24.43
- H
- 24.55
- L
- 24.42
- V
- 810.87K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.51
Period Return-4.65%
Period High$26.47
Period Low$24.34
Avg Daily Volume422.7K
Total Trading Days365
SMTH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.43 | $24.55 | $24.42 | $24.51 | $-0.01 | -0.04% | 810,872 | $24.51 | $24.42 $24.55 |
| Oct 6, 2026 | $24.55 | $24.59 | $24.51 | $24.52 | $-0.01 | -0.04% | 2,626,144 | $24.54 | $24.51 $24.59 |
| Oct 5, 2026 | $24.53 | $24.54 | $24.47 | $24.53 | +$0.01 | +0.02% | 545,815 | $24.50 | $24.47 $24.54 |
| Oct 2, 2026 | $24.63 | $24.66 | $24.51 | $24.53 | $-0.06 | -0.22% | 643,835 | $24.54 | $24.51 $24.66 |
| Oct 1, 2026 | $24.34 | $24.61 | $24.34 | $24.58 | +$0.04 | +0.16% | 607,104 | $24.57 | $24.34 $24.61 |
| Sep 30, 2026 | $24.58 | $24.59 | $24.51 | $24.54 | $-0.02 | -0.08% | 689,789 | $24.53 | $24.51 $24.59 |
| Sep 29, 2026 | $24.60 | $24.60 | $24.49 | $24.56 | $-0.04 | -0.16% | 1,425,723 | $24.54 | $24.49 $24.60 |
| Sep 28, 2026 | $24.63 | $24.65 | $24.56 | $24.60 | $-0.15 | -0.61% | 2,753,098 | $24.58 | $24.56 $24.65 |
| Sep 25, 2026 | $24.72 | $24.75 | $24.66 | $24.75 | +$0.05 | +0.20% | 1,683,217 | $24.68 | $24.66 $24.75 |
| Sep 24, 2026 | $24.83 | $24.85 | $24.70 | $24.70 | $-0.12 | -0.48% | 364,165 | $24.76 | $24.70 $24.85 |
| Sep 23, 2026 | $24.99 | $24.99 | $24.78 | $24.82 | $-0.22 | -0.88% | 461,371 | $24.83 | $24.78 $24.99 |
| Sep 22, 2026 | $25.04 | $25.05 | $24.99 | $25.04 | +$0.01 | +0.04% | 474,379 | $25.02 | $24.99 $25.05 |
| Sep 21, 2026 | $25.04 | $25.04 | $25.00 | $25.03 | +$0.08 | +0.30% | 501,193 | $25.02 | $25.00 $25.04 |
| Sep 18, 2026 | $25.00 | $25.00 | $24.95 | $24.96 | $-0.09 | -0.34% | 351,813 | $24.97 | $24.95 $25.00 |
| Sep 17, 2026 | $25.02 | $25.08 | $25.01 | $25.04 | +$0.06 | +0.24% | 992,579 | $25.04 | $25.01 $25.08 |
| Sep 16, 2026 | $25.04 | $25.10 | $24.98 | $24.98 | $-0.02 | -0.08% | 524,610 | $25.05 | $24.98 $25.10 |
| Sep 15, 2026 | $25.00 | $25.02 | $24.98 | $25.00 | $-0.02 | -0.08% | 6,925,481 | $25.00 | $24.98 $25.02 |
| Sep 14, 2026 | $25.00 | $25.08 | $24.94 | $25.02 | $-0.01 | -0.04% | 20,225,954 | $25.07 | $24.94 $25.08 |
| Sep 11, 2026 | $25.12 | $25.12 | $25.03 | $25.03 | $-0.04 | -0.14% | 367,794 | $25.06 | $25.03 $25.12 |
| Sep 10, 2026 | $25.09 | $25.11 | $25.04 | $25.07 | $-0.13 | -0.50% | 361,655 | $25.06 | $25.04 $25.11 |
| Sep 9, 2026 | $25.24 | $25.26 | $25.19 | $25.19 | $-0.08 | -0.32% | 371,302 | $25.21 | $25.19 $25.26 |
| Sep 8, 2026 | $25.29 | $25.29 | $25.23 | $25.27 | $-0.02 | -0.08% | 343,181 | $25.26 | $25.23 $25.29 |
| Sep 4, 2026 | $25.29 | $25.30 | $25.26 | $25.29 | +$0.02 | +0.08% | 327,985 | $25.28 | $25.26 $25.30 |
| Sep 3, 2026 | $25.29 | $25.31 | $25.27 | $25.27 | +$0.02 | +0.08% | 339,608 | $25.30 | $25.27 $25.31 |
| Sep 2, 2026 | $25.25 | $25.25 | $25.21 | $25.25 | +$0.03 | +0.12% | 408,538 | $25.23 | $25.21 $25.25 |
| Sep 1, 2026 | $25.23 | $25.30 | $25.22 | $25.22 | $-0.08 | -0.30% | 272,385 | $25.24 | $25.22 $25.30 |
| Aug 31, 2026 | $25.25 | $25.30 | $25.25 | $25.30 | $-0.03 | -0.10% | 301,722 | $25.27 | $25.25 $25.30 |
| Aug 28, 2026 | $25.35 | $25.45 | $25.32 | $25.32 | $-0.07 | -0.26% | 365,469 | $25.36 | $25.32 $25.45 |
| Aug 27, 2026 | $25.41 | $25.42 | $25.38 | $25.39 | $-0.03 | -0.10% | 297,552 | $25.40 | $25.38 $25.42 |
| Aug 26, 2026 | $25.38 | $25.41 | $25.36 | $25.41 | $-0.02 | -0.08% | 282,478 | $25.39 | $25.36 $25.41 |