ALPS Smith Core Plus Bond ETF (SMTH)
25.35
-0.06
(-0.24%)
USD |
NYSEARCA |
May 10, 12:39
SMTH Price: 25.35 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 25.31 | 25.42 | 25.31 | 25.41 | 570441.0 |
May 08, 2024 | 25.32 | 25.39 | 25.32 | 25.36 | 95603.00 |
May 07, 2024 | 25.40 | 25.44 | 25.37 | 25.40 | 584604.0 |
May 06, 2024 | 25.33 | 25.38 | 25.33 | 25.36 | 62986.00 |
May 03, 2024 | 25.31 | 25.33 | 25.27 | 25.32 | 114592.0 |
May 02, 2024 | 25.16 | 25.26 | 25.15 | 25.24 | 87695.00 |
May 01, 2024 | 25.06 | 25.16 | 25.05 | 25.10 | 83765.00 |
Apr 30, 2024 | 25.05 | 25.08 | 25.02 | 25.03 | 103837.0 |
Apr 29, 2024 | 25.08 | 25.14 | 25.07 | 25.10 | 53739.00 |
Apr 26, 2024 | 25.06 | 25.06 | 25.01 | 25.03 | 62401.00 |
Apr 25, 2024 | 24.95 | 24.98 | 24.92 | 24.96 | 68682.00 |
Apr 24, 2024 | 25.15 | 25.16 | 25.10 | 25.16 | 35701.00 |
Apr 23, 2024 | 25.14 | 25.24 | 25.14 | 25.21 | 54007.00 |
Apr 22, 2024 | 25.12 | 25.20 | 25.12 | 25.20 | 54947.00 |
Apr 19, 2024 | 25.16 | 25.16 | 25.12 | 25.14 | 77437.00 |
Apr 18, 2024 | 25.16 | 25.16 | 25.11 | 25.14 | 70928.00 |
Apr 17, 2024 | 25.13 | 25.21 | 25.12 | 25.20 | 213203.0 |
Apr 16, 2024 | 25.06 | 25.16 | 25.00 | 25.06 | 140338.0 |
Apr 15, 2024 | 25.20 | 25.21 | 25.15 | 25.18 | 68949.00 |
Apr 12, 2024 | 25.33 | 25.35 | 25.28 | 25.29 | 110973.0 |
Apr 11, 2024 | 25.22 | 25.28 | 25.20 | 25.25 | 54407.00 |
Apr 10, 2024 | 25.49 | 25.49 | 25.27 | 25.29 | 163796.0 |
Apr 09, 2024 | 25.47 | 25.51 | 25.47 | 25.51 | 98655.00 |
Apr 08, 2024 | 25.45 | 25.46 | 25.42 | 25.44 | 68759.00 |
Apr 05, 2024 | 25.44 | 25.48 | 25.42 | 25.44 | 93368.00 |
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
26.10
Maximum
Dec 27 2023
25.57
Average
25.60
Median
Mar 19 2024