ALPS Funds Smith Core Plu... (SMTH)
AMEX: SMTH
· Real-Time Price · USD
25.89
0.13 (0.50%)
At close: Aug 22, 2025, 3:59 PM
25.90
0.02%
After-hours: Aug 22, 2025, 05:29 PM EDT
SMTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.81 | 25.91 | 25.80 | 25.90 | 25.90 | 0.54% | 460,545 |
| 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 |
| Aug 14, 2025 | 25.96 | 25.97 | 25.91 | 25.97 | 25.87 | -0.04% | 217,800 |
| Aug 13, 2025 | 25.96 | 26.04 | 25.96 | 25.98 | 25.88 | 0.35% | 325,144 |
| Aug 12, 2025 | 25.87 | 25.90 | 25.85 | 25.89 | 25.79 | -0.19% | 209,700 |
| Aug 11, 2025 | 25.92 | 25.94 | 25.90 | 25.94 | 25.84 | 0.19% | 113,500 |
| Aug 8, 2025 | 25.92 | 25.92 | 25.88 | 25.89 | 25.79 | -0.19% | 366,600 |
| Aug 7, 2025 | 25.96 | 25.98 | 25.79 | 25.94 | 25.84 | -0.12% | 938,100 |
| Aug 6, 2025 | 25.94 | 25.97 | 25.87 | 25.97 | 25.87 | -0.04% | 269,600 |
| Aug 5, 2025 | 25.95 | 25.99 | 25.94 | 25.98 | 25.88 | 0.08% | 200,637 |
| Aug 4, 2025 | 25.95 | 25.99 | 25.94 | 25.96 | 25.86 | 0.08% | 237,639 |
| Aug 1, 2025 | 25.88 | 25.95 | 25.87 | 25.94 | 25.84 | 0.70% | 244,200 |
| Jul 31, 2025 | 25.77 | 25.81 | 25.75 | 25.76 | 25.66 | 0.04% | 203,400 |
| Jul 30, 2025 | 25.75 | 25.79 | 25.71 | 25.75 | 25.65 | -0.19% | 234,600 |
| Jul 29, 2025 | 25.70 | 25.81 | 25.70 | 25.80 | 25.70 | 0.47% | 232,200 |
| Jul 28, 2025 | 25.68 | 25.71 | 25.68 | 25.68 | 25.58 | -0.12% | 293,100 |