ALPS Funds Smith Core Plu... (SMTH)
AMEX: SMTH
· Real-Time Price · USD
25.89
0.03 (0.12%)
At close: Aug 19, 2025, 3:59 PM
25.89
-0.02%
After-hours: Aug 19, 2025, 05:43 PM EDT
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 25.87 | 25.91 | 25.87 | 25.89 | n/a | 0.12% | 310,932 |
| Aug 18, 2025 | 25.88 | 25.90 | 25.84 | 25.86 | 25.86 | -0.08% | 271,200 |
| Aug 15, 2025 | 25.92 | 25.92 | 25.85 | 25.88 | 25.88 | -0.35% | 532,941 |
| Aug 14, 2025 | 25.96 | 25.97 | 25.91 | 25.97 | 25.97 | -0.04% | 217,800 |
| Aug 13, 2025 | 25.96 | 26.04 | 25.96 | 25.98 | 25.98 | 0.35% | 325,144 |
| Aug 12, 2025 | 25.87 | 25.90 | 25.85 | 25.89 | 25.89 | -0.19% | 209,700 |
| Aug 11, 2025 | 25.92 | 25.94 | 25.90 | 25.94 | 25.94 | 0.19% | 113,500 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.88 | 25.89 | 25.89 | -0.19% | 366,600 |
| Aug 7, 2025 | 25.96 | 25.98 | 25.79 | 25.94 | 25.94 | -0.12% | 938,100 |
| Aug 6, 2025 | 25.94 | 25.97 | 25.87 | 25.97 | 25.97 | -0.04% | 269,600 |
| Aug 5, 2025 | 25.95 | 25.99 | 25.94 | 25.98 | 25.98 | 0.08% | 200,637 |
| Aug 4, 2025 | 25.95 | 25.99 | 25.94 | 25.96 | 25.96 | 0.08% | 237,639 |
| Aug 1, 2025 | 25.88 | 25.95 | 25.87 | 25.94 | 25.94 | 0.70% | 244,200 |
| Jul 31, 2025 | 25.77 | 25.81 | 25.75 | 25.76 | 25.76 | 0.04% | 203,400 |
| Jul 30, 2025 | 25.75 | 25.79 | 25.71 | 25.75 | 25.75 | -0.19% | 234,600 |
| Jul 29, 2025 | 25.70 | 25.81 | 25.70 | 25.80 | 25.80 | 0.47% | 232,200 |
| Jul 28, 2025 | 25.68 | 25.71 | 25.68 | 25.68 | 25.68 | -0.12% | 293,100 |
| Jul 25, 2025 | 25.67 | 25.73 | 25.66 | 25.71 | 25.71 | 0.16% | 266,700 |
| Jul 24, 2025 | 25.63 | 25.69 | 25.63 | 25.67 | 25.67 | -0.43% | 289,437 |
| Jul 23, 2025 | 25.80 | 25.81 | 25.77 | 25.78 | 25.68 | -0.15% | 284,339 |