ALPS Smith Core Plus Bond ETF (SMTH)
25.68
0.00 (0.00%)
USD |
NYSEARCA |
Nov 22, 11:47
SMTH Price: 25.68 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 25.69 | 25.73 | 25.63 | 25.67 | 1.056M |
| Nov 20, 2024 | 25.73 | 25.78 | 25.72 | 25.75 | 1.611M |
| Nov 19, 2024 | 25.79 | 25.84 | 25.78 | 25.82 | 246999.0 |
| Nov 18, 2024 | 25.69 | 25.77 | 25.68 | 25.76 | 276031.0 |
| Nov 15, 2024 | 25.65 | 25.76 | 25.65 | 25.72 | 193792.0 |
| Nov 14, 2024 | 25.78 | 25.82 | 25.74 | 25.76 | 227774.0 |
| Nov 13, 2024 | 25.85 | 25.88 | 25.74 | 25.77 | 122219.0 |
| Nov 12, 2024 | 25.81 | 25.82 | 25.70 | 25.75 | 137992.0 |
| Nov 11, 2024 | 25.84 | 25.89 | 25.84 | 25.88 | 107624.0 |
| Nov 08, 2024 | 25.88 | 25.94 | 25.88 | 25.91 | 143278.0 |
| Nov 07, 2024 | 25.76 | 25.89 | 25.75 | 25.87 | 184260.0 |
| Nov 06, 2024 | 25.66 | 25.74 | 25.65 | 25.71 | 206809.0 |
| Nov 05, 2024 | 25.81 | 25.89 | 25.75 | 25.86 | 133510.0 |
| 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 | 264712.0 |
| 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 |
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
25.73
Median