Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,325.58 -0.70 (-0.02%) Nikkei
39,750.50 +577.35 (+1.47%) Hang Seng
18,064.70 -8.20 (-0.05%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,953.26 +619.45 (+1.01%) CMC Crypto 200
1,284.29 +35.16 (+2.81%)
ALPS Smith Core Plus Bond ETF (SMTH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 25.62 | 25.66 | 25.61 | 25.66 | 25.66 | 96,200 |
| 24 Jun 2024 | 25.60 | 25.65 | 25.59 | 25.65 | 25.65 | 87,000 |
| 21 Jun 2024 | 25.60 | 25.61 | 25.57 | 25.61 | 25.61 | 97,500 |
| 20 Jun 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 70,600 |
| 20 Jun 2024 | 0.097 Dividend | |||||
| 18 Jun 2024 | 25.69 | 25.75 | 25.67 | 25.75 | 25.65 | 139,100 |
| 17 Jun 2024 | 25.64 | 25.67 | 25.62 | 25.66 | 25.56 | 76,000 |
| 14 Jun 2024 | 25.75 | 25.75 | 25.71 | 25.74 | 25.64 | 83,000 |
| 13 Jun 2024 | 25.71 | 25.78 | 25.71 | 25.78 | 25.69 | 88,200 |
| 12 Jun 2024 | 25.66 | 25.69 | 25.59 | 25.60 | 25.50 | 88,800 |
| 11 Jun 2024 | 25.39 | 25.50 | 25.39 | 25.50 | 25.40 | 89,300 |
| 10 Jun 2024 | 25.40 | 25.43 | 25.39 | 25.40 | 25.30 | 134,800 |
| 07 Jun 2024 | 25.47 | 25.52 | 25.45 | 25.49 | 25.39 | 121,600 |
| 06 Jun 2024 | 25.62 | 25.65 | 25.59 | 25.65 | 25.55 | 119,900 |
| 05 Jun 2024 | 25.57 | 25.66 | 25.53 | 25.65 | 25.55 | 460,300 |
| 04 Jun 2024 | 25.53 | 25.59 | 25.52 | 25.59 | 25.49 | 69,500 |
| 03 Jun 2024 | 25.32 | 25.45 | 25.32 | 25.44 | 25.34 | 103,000 |
| 31 May 2024 | 25.29 | 25.45 | 25.29 | 25.34 | 25.25 | 586,200 |
| 30 May 2024 | 25.18 | 25.23 | 25.18 | 25.23 | 25.13 | 87,100 |
| 29 May 2024 | 25.17 | 25.17 | 25.13 | 25.16 | 25.07 | 66,400 |
| 28 May 2024 | 25.35 | 25.35 | 25.23 | 25.25 | 25.15 | 69,500 |
| 24 May 2024 | 25.31 | 25.37 | 25.31 | 25.36 | 25.27 | 60,400 |
| 23 May 2024 | 25.48 | 25.48 | 25.29 | 25.34 | 25.24 | 108,600 |
| 23 May 2024 | 0.099 Dividend | |||||
| 22 May 2024 | 25.45 | 25.51 | 25.45 | 25.50 | 25.31 | 229,400 |
| 21 May 2024 | 25.53 | 25.53 | 25.49 | 25.50 | 25.31 | 186,600 |
| 20 May 2024 | 25.49 | 25.49 | 25.46 | 25.47 | 25.28 | 108,800 |
| 17 May 2024 | 25.51 | 25.52 | 25.49 | 25.50 | 25.31 | 74,100 |
| 16 May 2024 | 25.67 | 25.67 | 25.51 | 25.52 | 25.33 | 62,400 |
| 15 May 2024 | 25.50 | 25.58 | 25.50 | 25.58 | 25.38 | 73,300 |
| 14 May 2024 | 25.40 | 25.44 | 25.38 | 25.43 | 25.24 | 97,600 |
| 13 May 2024 | 25.36 | 25.40 | 25.34 | 25.35 | 25.16 | 104,000 |
| 10 May 2024 | 25.37 | 25.37 | 25.33 | 25.35 | 25.16 | 299,200 |
| 09 May 2024 | 25.31 | 25.42 | 25.31 | 25.41 | 25.22 | 570,400 |
| 08 May 2024 | 25.32 | 25.39 | 25.32 | 25.36 | 25.17 | 95,600 |
| 07 May 2024 | 25.40 | 25.44 | 25.37 | 25.40 | 25.21 | 584,600 |
| 06 May 2024 | 25.33 | 25.38 | 25.33 | 25.36 | 25.17 | 63,000 |
| 03 May 2024 | 25.31 | 25.33 | 25.27 | 25.32 | 25.13 | 114,600 |
| 02 May 2024 | 25.16 | 25.26 | 25.15 | 25.25 | 25.05 | 87,700 |
| 01 May 2024 | 25.06 | 25.16 | 25.05 | 25.10 | 24.91 | 83,800 |
| 30 Apr 2024 | 25.05 | 25.08 | 25.02 | 25.03 | 24.84 | 103,800 |
| 29 Apr 2024 | 25.08 | 25.14 | 25.07 | 25.10 | 24.91 | 53,700 |
| 26 Apr 2024 | 25.06 | 25.06 | 25.01 | 25.03 | 24.84 | 62,400 |
| 25 Apr 2024 | 24.95 | 24.98 | 24.92 | 24.96 | 24.77 | 68,700 |
| 25 Apr 2024 | 0.1 Dividend | |||||
| 24 Apr 2024 | 25.15 | 25.16 | 25.10 | 25.16 | 24.87 | 35,700 |
| 23 Apr 2024 | 25.14 | 25.25 | 25.14 | 25.21 | 24.92 | 54,000 |
| 22 Apr 2024 | 25.12 | 25.20 | 25.12 | 25.20 | 24.91 | 54,900 |
| 19 Apr 2024 | 25.16 | 25.16 | 25.12 | 25.15 | 24.85 | 77,400 |
| 18 Apr 2024 | 25.16 | 25.16 | 25.11 | 25.14 | 24.85 | 70,900 |
| 17 Apr 2024 | 25.13 | 25.21 | 25.12 | 25.20 | 24.91 | 213,200 |
| 16 Apr 2024 | 25.06 | 25.16 | 25.00 | 25.07 | 24.77 | 140,300 |
| 15 Apr 2024 | 25.20 | 25.21 | 25.15 | 25.18 | 24.89 | 68,900 |
| 12 Apr 2024 | 25.33 | 25.35 | 25.28 | 25.29 | 25.00 | 111,000 |
| 11 Apr 2024 | 25.22 | 25.28 | 25.20 | 25.25 | 24.96 | 54,400 |
| 10 Apr 2024 | 25.49 | 25.49 | 25.27 | 25.29 | 25.00 | 163,800 |
| 09 Apr 2024 | 25.47 | 25.51 | 25.47 | 25.50 | 25.21 | 98,700 |
| 08 Apr 2024 | 25.45 | 25.46 | 25.42 | 25.43 | 25.14 | 68,800 |
| 05 Apr 2024 | 25.44 | 25.48 | 25.42 | 25.44 | 25.15 | 93,400 |
| 04 Apr 2024 | 25.52 | 25.56 | 25.47 | 25.56 | 25.26 | 168,200 |
| 03 Apr 2024 | 25.38 | 25.49 | 25.38 | 25.49 | 25.19 | 153,500 |
| 02 Apr 2024 | 25.45 | 25.50 | 25.44 | 25.50 | 25.20 | 135,300 |
| 01 Apr 2024 | 25.55 | 25.55 | 25.51 | 25.55 | 25.25 | 98,800 |
| 28 Mar 2024 | 25.64 | 25.68 | 25.64 | 25.67 | 25.37 | 262,900 |
| 27 Mar 2024 | 25.61 | 25.67 | 25.61 | 25.67 | 25.38 | 51,400 |
| 26 Mar 2024 | 25.56 | 25.59 | 25.52 | 25.58 | 25.28 | 124,700 |
| 25 Mar 2024 | 25.59 | 25.61 | 25.49 | 25.56 | 25.26 | 106,400 |
| 22 Mar 2024 | 25.63 | 25.77 | 25.59 | 25.60 | 25.30 | 106,900 |
| 21 Mar 2024 | 25.68 | 25.68 | 25.50 | 25.59 | 25.29 | 92,600 |
| 21 Mar 2024 | 0.101 Dividend | |||||
| 20 Mar 2024 | 25.58 | 25.63 | 25.55 | 25.63 | 25.23 | 170,400 |
| 19 Mar 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.20 | 41,900 |
| 18 Mar 2024 | 25.56 | 25.58 | 25.54 | 25.58 | 25.18 | 110,300 |
| 15 Mar 2024 | 25.55 | 25.58 | 25.55 | 25.57 | 25.17 | 42,300 |
| 14 Mar 2024 | 25.67 | 25.67 | 25.57 | 25.64 | 25.24 | 83,700 |
| 13 Mar 2024 | 25.72 | 25.74 | 25.69 | 25.72 | 25.32 | 89,200 |
| 12 Mar 2024 | 25.74 | 25.78 | 25.69 | 25.75 | 25.35 | 191,900 |
| 11 Mar 2024 | 25.85 | 25.86 | 25.73 | 25.82 | 25.42 | 213,500 |
| 08 Mar 2024 | 25.83 | 25.88 | 25.75 | 25.88 | 25.48 | 83,800 |
| 07 Mar 2024 | 25.78 | 25.84 | 25.77 | 25.83 | 25.43 | 403,300 |
| 06 Mar 2024 | 25.76 | 25.80 | 25.71 | 25.78 | 25.38 | 206,900 |
| 05 Mar 2024 | 25.72 | 25.73 | 25.58 | 25.73 | 25.33 | 221,200 |
| 04 Mar 2024 | 25.56 | 25.66 | 25.56 | 25.63 | 25.23 | 474,300 |
| 01 Mar 2024 | 25.56 | 25.68 | 25.56 | 25.65 | 25.25 | 89,600 |
| 29 Feb 2024 | 25.59 | 25.61 | 25.54 | 25.57 | 25.17 | 67,500 |
| 28 Feb 2024 | 25.48 | 25.57 | 25.48 | 25.55 | 25.15 | 262,600 |
| 27 Feb 2024 | 25.40 | 25.64 | 25.40 | 25.50 | 25.10 | 4,081,600 |
| 26 Feb 2024 | 25.55 | 25.59 | 25.47 | 25.49 | 25.09 | 2,407,700 |
| 23 Feb 2024 | 25.50 | 25.61 | 25.45 | 25.58 | 25.18 | 2,429,300 |
| 22 Feb 2024 | 25.49 | 25.49 | 25.40 | 25.45 | 25.06 | 3,860,400 |
| 22 Feb 2024 | 0.068 Dividend | |||||
| 21 Feb 2024 | 25.59 | 25.59 | 25.49 | 25.53 | 25.07 | 3,288,200 |
| 20 Feb 2024 | 25.57 | 25.59 | 25.55 | 25.57 | 25.11 | 1,925,100 |
| 16 Feb 2024 | 25.49 | 25.61 | 25.48 | 25.53 | 25.07 | 10,700 |
| 15 Feb 2024 | 25.56 | 25.61 | 25.52 | 25.58 | 25.12 | 6,400 |
| 14 Feb 2024 | 25.48 | 25.55 | 25.45 | 25.47 | 25.01 | 8,300 |
| 13 Feb 2024 | 25.52 | 25.52 | 25.48 | 25.49 | 25.03 | 4,800 |
| 12 Feb 2024 | 25.61 | 25.65 | 25.60 | 25.64 | 25.18 | 91,700 |
| 09 Feb 2024 | 25.56 | 25.61 | 25.56 | 25.61 | 25.15 | 9,500 |
| 08 Feb 2024 | 25.67 | 25.70 | 25.58 | 25.65 | 25.18 | 45,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.