Get the Stockscreener App
26.07
0.32%
-0.085
Alps Smith Core Plus Bond Etf Stock (SMTH) Price History
The historical daily chart and data for Alps Smith Core Plus Bond Etf stock (SMTH), show that the latest closing stock price as of December 12, 2025, is $26.07.
- Alps Smith Core Plus Bond Etf all-time high stock price is $26.71, occurred on September 16, 2024.
- The lowest Alps Smith Core Plus Bond Etf stock price recorded was $0.00 on November 13, 2025. Since then, Alps Smith Core Plus Bond Etf's stock price has risen over to $26.07 now.
- The 52-week high stock price for SMTH is $26.47, representing a 1.53% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for SMTH is $25.15, indicating a -3.52% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about SMTH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $26.09 | $26.06 | $0.03 | 264,772.0 | -0.32% |
| Dec 11, 2025 | $26.20 | $26.15 | $0.055 | 230,799.0 | +0.00% |
| Dec 10, 2025 | $26.16 | $26.07 | $0.09 | 205,699.0 | +0.29% |
| Dec 09, 2025 | $26.14 | $26.07 | $0.0699 | 217,593.0 | -0.15% |
| Dec 08, 2025 | $26.15 | $26.08 | $0.07 | 255,907.0 | -0.11% |
| Dec 05, 2025 | $26.20 | $26.14 | $0.06 | 284,554.0 | -0.17% |
| Dec 04, 2025 | $26.20 | $26.17 | $0.03 | 251,682.0 | -0.21% |
| Dec 03, 2025 | $26.25 | $26.18 | $0.065 | 312,260.0 | +0.19% |
| Dec 02, 2025 | $26.20 | $26.15 | $0.0515 | 326,878.0 | +0.11% |
| Dec 01, 2025 | $26.18 | $26.15 | $0.027 | 180,094.0 | -0.42% |
| Nov 28, 2025 | $26.31 | $26.24 | $0.07 | 96,163.0 | -0.08% |
| Nov 26, 2025 | $26.30 | $26.22 | $0.08 | 230,195.0 | +0.19% |
| Nov 25, 2025 | $26.27 | $26.20 | $0.075 | 347,007.0 | +0.31% |
| Nov 24, 2025 | $26.20 | $26.16 | $0.04 | 207,707.0 | +0.15% |
| Nov 21, 2025 | $26.14 | $26.11 | $0.035 | 279,825.0 | +0.27% |
| Nov 20, 2025 | $26.11 | $26.06 | $0.045 | 276,905.0 | -0.27% |
| Nov 19, 2025 | $26.18 | $26.13 | $0.05 | 266,403.0 | -0.11% |
| Nov 18, 2025 | $26.18 | $26.12 | $0.06 | 300,780.0 | +0.15% |
| Nov 17, 2025 | $26.16 | $26.12 | $0.035 | 210,956.0 | +0.04% |
| Nov 14, 2025 | $26.19 | $26.05 | $0.1415 | 305,081.0 | -0.19% |
Alps Smith Core Plus Bond Etf Stock (SMTH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alps Smith Core Plus Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMTH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alps Smith Core Plus Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alps Smith Core Plus Bond Etf Stock (SMTH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.25 | $26.06 | $0.19 | 2,795,010.0 | -0.80% |
| Nov, 2025 | $26.31 | $26.05 | $0.26 | 6,195,906.0 | +0.42% |
| Oct, 2025 | $26.47 | $26.10 | $0.37 | 7,510,268.0 | +0.04% |
| Sep, 2025 | $26.41 | $25.83 | $0.5786 | 6,326,777.0 | +0.73% |
| Aug, 2025 | $26.04 | $25.73 | $0.308 | 6,587,011.0 | +0.82% |
| Jul, 2025 | $25.90 | $25.52 | $0.38 | 5,458,579.0 | -0.35% |
| Jun, 2025 | $25.89 | $25.47 | $0.42 | 4,876,726.0 | +1.06% |
| May, 2025 | $25.85 | $25.23 | $0.62 | 5,942,289.0 | -0.89% |
| Apr, 2025 | $26.21 | $25.15 | $1.06 | 9,397,947.0 | -0.29% |
| Mar, 2025 | $26.06 | $25.64 | $0.42 | 6,014,134.0 | -0.44% |
| Feb, 2025 | $26.02 | $25.45 | $0.575 | 7,082,355.0 | +1.74% |
| Jan, 2025 | $25.62 | $25.18 | $0.4411 | 6,140,999.0 | +0.14% |
Alps Smith Core Plus Bond Etf Stock (SMTH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.11 | $25.38 | $0.73 | 5,853,985.0 | -1.85% |
| Nov, 2024 | $25.98 | $25.63 | $0.35 | 7,902,404.0 | +0.58% |
| Oct, 2024 | $26.50 | $25.74 | $0.76 | 8,425,626.0 | -2.31% |
| Sep, 2024 | $26.71 | $26.24 | $0.47 | 4,025,444.0 | +1.11% |
| Aug, 2024 | $26.41 | $25.89 | $0.518 | 3,237,045.0 | +0.93% |
| Jul, 2024 | $25.91 | $25.28 | $0.6299 | 3,059,687.0 | +1.77% |
| Jun, 2024 | $25.79 | $25.32 | $0.465 | 2,203,178.0 | +0.45% |
| May, 2024 | $25.67 | $25.05 | $0.62 | 3,812,744.0 | +1.25% |
| Apr, 2024 | $25.56 | $24.92 | $0.6431 | 2,149,834.0 | -2.46% |
| Mar, 2024 | $25.88 | $25.49 | $0.39 | 3,211,087.0 | +0.38% |
| Feb, 2024 | $26.02 | $25.40 | $0.615 | 18,616,993.0 | -0.88% |
| Jan, 2024 | $25.98 | $25.51 | $0.47 | 289,956.0 | -0.75% |
Alps Smith Core Plus Bond Etf Stock (SMTH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.16 | $25.10 | $1.06 | 5,230,196.0 | +0.00% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):