ALPS ETF Trust (SMTH) Historical Stock Data
26.10 ↑0.06 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMTH is up 0.02% a day on average. There have been 15 days where ALPS ETF Trust closed green and 15 days where SMTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 26.06 | 26.10 | ↑$0.04 (0.15%) | 26.06 | 26.12 | 300.35K |
| 2025-12-23 | 26.00 | 26.04 | ↑$0.04 (0.15%) | 25.99 | 26.06 | 363.44K |
| 2025-12-22 | 26.04 | 26.04 | ↑$0.00 (0.00%) | 26.03 | 26.06 | 567.31K |
| 2025-12-19 | 26.07 | 26.07 | ↑$0.00 (0.00%) | 26.04 | 26.09 | 352.53K |
| 2025-12-18 | 26.08 | 26.10 | ↑$0.02 (0.06%) | 26.07 | 26.11 | 285.92K |
| 2025-12-17 | 26.12 | 26.13 | ↑$0.01 (0.02%) | 26.10 | 26.15 | 431.62K |
| 2025-12-16 | 26.06 | 26.15 | ↑$0.09 (0.35%) | 26.06 | 26.15 | 444.57K |
| 2025-12-15 | 26.08 | 26.09 | ↑$0.01 (0.02%) | 26.07 | 26.12 | 236.24K |
| 2025-12-12 | 26.08 | 26.07 | ↓$0.01 (-0.04%) | 26.06 | 26.09 | 262.04K |
| 2025-12-11 | 26.19 | 26.16 | ↓$0.04 (-0.13%) | 26.15 | 26.21 | 229.03K |
| 2025-12-10 | 26.07 | 26.16 | ↑$0.09 (0.33%) | 26.07 | 26.16 | 203.05K |
| 2025-12-09 | 26.11 | 26.08 | ↓$0.03 (-0.11%) | 26.07 | 26.14 | 217.70K |
| 2025-12-08 | 26.14 | 26.12 | ↓$0.02 (-0.08%) | 26.08 | 26.14 | 253.62K |
| 2025-12-05 | 26.20 | 26.15 | ↓$0.05 (-0.18%) | 26.14 | 26.20 | 281.98K |
| 2025-12-04 | 26.20 | 26.20 | ↓$0.00 (-0.02%) | 26.17 | 26.20 | 251.68K |
| 2025-12-03 | 26.21 | 26.25 | ↑$0.04 (0.15%) | 26.19 | 26.25 | 308.17K |
| 2025-12-02 | 26.16 | 26.20 | ↑$0.04 (0.15%) | 26.15 | 26.21 | 306.44K |
| 2025-12-01 | 26.18 | 26.17 | ↓$0.01 (-0.04%) | 26.15 | 26.18 | 179.03K |
| 2025-11-28 | 26.31 | 26.28 | ↓$0.03 (-0.11%) | 26.24 | 26.31 | 96.26K |
| 2025-11-26 | 26.24 | 26.30 | ↑$0.06 (0.23%) | 26.22 | 26.30 | 229.61K |
| 2025-11-25 | 26.20 | 26.25 | ↑$0.05 (0.19%) | 26.20 | 26.28 | 347.11K |
| 2025-11-24 | 26.18 | 26.17 | ↓$0.01 (-0.04%) | 26.16 | 26.20 | 207.36K |
| 2025-11-21 | 26.13 | 26.13 | ↑$0.00 (0.00%) | 26.11 | 26.14 | 271.01K |
| 2025-11-20 | 26.07 | 26.06 | ↓$0.01 (-0.04%) | 26.06 | 26.10 | 271.70K |
| 2025-11-19 | 26.14 | 26.13 | ↓$0.01 (-0.04%) | 26.13 | 26.18 | 265.51K |
| 2025-11-18 | 26.17 | 26.16 | ↓$0.01 (-0.04%) | 26.12 | 26.18 | 300.18K |
| 2025-11-17 | 26.14 | 26.12 | ↓$0.02 (-0.08%) | 26.12 | 26.15 | 207.41K |
| 2025-11-14 | 26.19 | 26.11 | ↓$0.08 (-0.31%) | 26.11 | 26.19 | 301.46K |
| 2025-11-13 | 26.18 | 26.16 | ↓$0.02 (-0.08%) | 26.16 | 26.20 | 363.01K |
| 2025-11-12 | 26.22 | 26.22 | ↑$0.00 (0.00%) | 26.22 | 26.28 | 361.37K |
Create an account or log in to view more rows.
$SMTH pressure
$SMTH we back boys
$SMTH Burn burn burn
$SMTH wow
$SMTH ready to explode
$SMTH bear trap
$SMTH Buy now
$SMTH go to the bathroom
come back to green! I like it!
$SMTH volume = money
$SMTH holy fuck