ALPS Smith Core Plus Bond ETF (SMTH)
25.84
+0.10
(+0.39%)
USD |
NYSEARCA |
Nov 04, 16:00
SMTH Price: 25.84 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 25.85 | 25.86 | 25.81 | 25.84 | 144772.0 |
| Nov 01, 2024 | 25.85 | 25.87 | 25.74 | 25.74 | 1.325M |
| Oct 31, 2024 | 25.80 | 25.88 | 25.78 | 25.83 | 267746.0 |
| Oct 30, 2024 | 25.86 | 25.90 | 25.82 | 25.83 | 125161.0 |
| Oct 29, 2024 | 25.74 | 25.83 | 25.74 | 25.83 | 93632.00 |
| Oct 28, 2024 | 25.88 | 25.88 | 25.80 | 25.84 | 155467.0 |
| Oct 25, 2024 | 25.92 | 25.93 | 25.85 | 25.86 | 150492.0 |
| Oct 24, 2024 | 25.85 | 25.94 | 25.84 | 25.91 | 142735.0 |
| Oct 23, 2024 | 25.92 | 25.95 | 25.91 | 25.94 | 171946.0 |
| Oct 22, 2024 | 26.00 | 26.01 | 25.96 | 25.99 | 264708.0 |
| Oct 21, 2024 | 26.07 | 26.07 | 25.99 | 25.99 | 486575.0 |
| Oct 18, 2024 | 26.12 | 26.15 | 26.12 | 26.12 | 478825.0 |
| Oct 17, 2024 | 26.16 | 26.18 | 26.10 | 26.18 | 613470.0 |
| Oct 16, 2024 | 26.19 | 26.24 | 26.18 | 26.23 | 1.814M |
| Oct 15, 2024 | 26.12 | 26.17 | 26.11 | 26.16 | 1.876M |
| Oct 14, 2024 | 26.05 | 26.10 | 26.04 | 26.09 | 83294.00 |
| Oct 11, 2024 | 26.04 | 26.09 | 26.04 | 26.07 | 242731.0 |
| Oct 10, 2024 | 26.06 | 26.12 | 26.03 | 26.11 | 102842.0 |
| Oct 09, 2024 | 26.08 | 26.12 | 26.07 | 26.12 | 222490.0 |
| Oct 08, 2024 | 26.10 | 26.16 | 26.10 | 26.16 | 116262.0 |
| Oct 07, 2024 | 26.14 | 26.17 | 26.11 | 26.15 | 179327.0 |
| Oct 04, 2024 | 26.24 | 26.24 | 26.19 | 26.20 | 158876.0 |
| Oct 03, 2024 | 26.37 | 26.38 | 26.33 | 26.33 | 355338.0 |
| Oct 02, 2024 | 26.39 | 26.43 | 26.37 | 26.42 | 110364.0 |
| Oct 01, 2024 | 26.45 | 26.50 | 26.44 | 26.46 | 213286.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.96
Minimum
Apr 25 2024
26.70
Maximum
Sep 16 2024
25.77
Average
25.72
Median