ALPS Funds Smith Core Plu... (SMTH)
AMEX: SMTH
· Real-Time Price · USD
26.27
-0.04 (-0.15%)
At close: Sep 12, 2025, 3:59 PM
26.30
0.11%
After-hours: Sep 12, 2025, 05:29 PM EDT
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.30 | 26.31 | 26.19 | 26.30 | 26.30 | -0.04% | 452,819 |
| Sep 11, 2025 | 26.28 | 26.35 | 26.28 | 26.31 | 26.31 | 0.30% | 274,404 |
| Sep 10, 2025 | 26.23 | 26.29 | 26.20 | 26.23 | 26.23 | 0.15% | 198,200 |
| Sep 9, 2025 | 26.22 | 26.25 | 26.18 | 26.19 | 26.19 | -0.27% | 273,500 |
| Sep 8, 2025 | 26.22 | 26.26 | 26.21 | 26.26 | 26.26 | 0.42% | 171,200 |
| Sep 5, 2025 | 26.19 | 26.26 | 26.15 | 26.15 | 26.15 | 0.38% | 182,900 |
| Sep 4, 2025 | 26.02 | 26.05 | 25.98 | 26.05 | 26.05 | 0.42% | 599,000 |
| Sep 3, 2025 | 25.90 | 25.98 | 25.89 | 25.94 | 25.94 | 0.27% | 224,200 |
| Sep 2, 2025 | 25.84 | 25.88 | 25.83 | 25.87 | 25.87 | -0.39% | 182,900 |
| Aug 29, 2025 | 25.93 | 25.97 | 25.92 | 25.97 | 25.97 | 0.00% | 192,207 |
| Aug 28, 2025 | 25.93 | 25.98 | 25.89 | 25.97 | 25.97 | 0.15% | 195,900 |
| Aug 27, 2025 | 25.87 | 25.93 | 25.85 | 25.93 | 25.93 | 0.12% | 569,000 |
| Aug 26, 2025 | 25.86 | 25.92 | 25.85 | 25.90 | 25.90 | 0.15% | 227,242 |
| Aug 25, 2025 | 25.86 | 25.89 | 25.86 | 25.86 | 25.86 | -0.15% | 217,600 |
| Aug 22, 2025 | 25.81 | 25.91 | 25.80 | 25.90 | 25.90 | 0.54% | 460,546 |
| Aug 21, 2025 | 25.80 | 25.80 | 25.73 | 25.76 | 25.76 | -0.62% | 247,313 |
| Aug 20, 2025 | 25.90 | 25.94 | 25.89 | 25.92 | 25.82 | 0.12% | 239,728 |
| Aug 19, 2025 | 25.87 | 25.91 | 25.87 | 25.89 | 25.79 | 0.12% | 310,933 |
| Aug 18, 2025 | 25.88 | 25.90 | 25.84 | 25.86 | 25.76 | -0.08% | 271,200 |
| Aug 15, 2025 | 25.92 | 25.92 | 25.85 | 25.88 | 25.78 | -0.35% | 532,941 |