ALPS ETF Trust (SMTH) Historical Stock Data
25.44 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMTH is up 0.00% a day on average. There have been 14 days where ALPS ETF Trust closed green and 16 days where SMTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 25.38 | 25.44 | ↑$0.05 (0.22%) | 25.38 | 25.44 | 135.13K |
| 2024-12-23 | 25.47 | 25.42 | ↓$0.05 (-0.20%) | 25.41 | 25.48 | 324.09K |
| 2024-12-20 | 25.50 | 25.48 | ↓$0.02 (-0.08%) | 25.47 | 25.59 | 291.50K |
| 2024-12-19 | 25.45 | 25.52 | ↑$0.07 (0.28%) | 25.41 | 25.54 | 492.92K |
| 2024-12-18 | 25.80 | 25.63 | ↓$0.17 (-0.66%) | 25.63 | 25.82 | 169.29K |
| 2024-12-17 | 25.80 | 25.82 | ↑$0.02 (0.08%) | 25.78 | 25.83 | 204.08K |
| 2024-12-16 | 25.80 | 25.79 | ↓$0.01 (-0.04%) | 25.76 | 25.81 | 411.71K |
| 2024-12-13 | 25.83 | 25.79 | ↓$0.04 (-0.15%) | 25.77 | 25.84 | 207.68K |
| 2024-12-12 | 25.95 | 25.88 | ↓$0.07 (-0.27%) | 25.86 | 25.95 | 164.33K |
| 2024-12-11 | 26.01 | 25.96 | ↓$0.05 (-0.19%) | 25.94 | 26.03 | 298.35K |
| 2024-12-10 | 26.05 | 26.00 | ↓$0.05 (-0.19%) | 25.96 | 26.05 | 229.31K |
| 2024-12-09 | 26.04 | 26.02 | ↓$0.02 (-0.08%) | 26.01 | 26.05 | 181.67K |
| 2024-12-06 | 26.08 | 26.07 | ↓$0.01 (-0.04%) | 26.05 | 26.10 | 703.25K |
| 2024-12-05 | 26.08 | 26.10 | ↑$0.02 (0.08%) | 25.98 | 26.10 | 216.73K |
| 2024-12-04 | 25.94 | 26.09 | ↑$0.15 (0.58%) | 25.90 | 26.09 | 603.85K |
| 2024-12-03 | 26.00 | 25.95 | ↓$0.05 (-0.19%) | 25.95 | 26.02 | 219.96K |
| 2024-12-02 | 25.79 | 25.97 | ↑$0.18 (0.70%) | 25.79 | 26.01 | 162.27K |
| 2024-11-29 | 25.96 | 25.98 | ↑$0.03 (0.10%) | 25.95 | 25.98 | 69.12K |
| 2024-11-27 | 25.87 | 25.91 | ↑$0.04 (0.15%) | 25.86 | 25.91 | 521.10K |
| 2024-11-26 | 25.80 | 25.82 | ↑$0.02 (0.08%) | 25.76 | 25.84 | 730.54K |
| 2024-11-25 | 25.79 | 25.86 | ↑$0.07 (0.27%) | 25.78 | 25.87 | 195.86K |
| 2024-11-22 | 25.67 | 25.69 | ↑$0.02 (0.08%) | 25.67 | 25.71 | 268.93K |
| 2024-11-21 | 25.69 | 25.67 | ↓$0.02 (-0.08%) | 25.63 | 25.72 | 1.06M |
| 2024-11-20 | 25.72 | 25.75 | ↑$0.03 (0.12%) | 25.72 | 25.78 | 1.61M |
| 2024-11-19 | 25.84 | 25.82 | ↓$0.02 (-0.08%) | 25.78 | 25.84 | 247K |
| 2024-11-18 | 25.69 | 25.76 | ↑$0.07 (0.27%) | 25.69 | 25.77 | 276.03K |
| 2024-11-15 | 25.70 | 25.72 | ↑$0.02 (0.08%) | 25.65 | 25.76 | 193.79K |
| 2024-11-14 | 25.78 | 25.76 | ↓$0.02 (-0.08%) | 25.74 | 25.82 | 227.77K |
| 2024-11-13 | 25.88 | 25.77 | ↓$0.11 (-0.43%) | 25.74 | 25.88 | 122.22K |
| 2024-11-12 | 25.81 | 25.75 | ↓$0.06 (-0.23%) | 25.70 | 25.82 | 137.99K |
Create an account or log in to view more rows.
$SMTH go to the bathroom
come back to green! I like it!
$SMTH volume = money
$SMTH holy fuck
$SMTH when this finally break out we could see huge upside
$SMTH low volume today isn’t necessarily a bad thing
$SMTH watch for a morning dip and rip
$SMTH not yet time to short
$SMTH HOLDING LONG AND STRONG!!!