ALPS Smith Core Plus Bond (SMTH)

SMTH
🏛️ Estados Unidos →
26.10
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 26.14 26.14 26.14 26.14 22.4K
10:26 26.13 26.13 26.13 26.13 0.4K
10:40 26.14 26.14 26.14 26.14 0.1K
10:46 26.15 26.15 26.15 26.15 0.9K
10:50 26.15 26.15 26.15 26.15 0.2K
10:52 26.15 26.15 26.14 26.14 1.8K
11:05 26.14 26.14 26.14 26.14 0.9K
11:11 26.14 26.14 26.14 26.14 1.4K
11:12 26.14 26.14 26.14 26.14 1.2K
11:37 26.14 26.14 26.14 26.14 0.6K
11:45 26.14 26.14 26.14 26.14 0.8K
11:50 26.15 26.15 26.15 26.15 0.5K
11:58 26.15 26.15 26.15 26.15 5.8K
12:02 26.15 26.15 26.15 26.15 4.4K
12:04 26.15 26.15 26.15 26.15 27.5K
12:07 26.14 26.14 26.14 26.14 1.1K
12:08 26.14 26.14 26.14 26.14 1.0K
12:09 26.14 26.14 26.14 26.14 106.7K
12:10 26.12 26.12 26.12 26.12 273.4K
12:13 26.12 26.12 26.12 26.12 16.6K
12:16 26.13 26.13 26.12 26.12 56.2K
12:17 26.12 26.12 26.12 26.12 23.4K
12:18 26.12 26.12 26.12 26.12 1.5K
12:19 26.13 26.13 26.13 26.13 3.4K
12:21 26.14 26.14 26.14 26.14 3.3K
12:27 26.13 26.13 26.13 26.13 95.7K
12:37 26.13 26.13 26.13 26.13 0.5K
12:41 26.14 26.14 26.14 26.14 0.4K
12:46 26.13 26.13 26.13 26.13 7.3K
12:56 26.12 26.13 26.12 26.13 47.5K
13:01 26.14 26.14 26.14 26.14 0.9K
13:07 26.13 26.13 26.12 26.12 1.0K
13:28 26.14 26.14 26.14 26.14 6.8K
13:29 26.14 26.14 26.14 26.14 0.1K
13:30 26.14 26.14 26.14 26.14 0.2K
13:34 26.13 26.13 26.13 26.13 0.5K
13:36 26.14 26.15 26.14 26.15 22.4K
13:37 26.14 26.14 26.14 26.14 0.6K
13:38 26.15 26.16 26.15 26.16 30.6K
13:44 26.17 26.17 26.17 26.17 0.9K
13:46 26.17 26.17 26.16 26.16 5.0K
13:47 26.16 26.16 26.16 26.16 1.7K
13:48 26.16 26.16 26.16 26.16 0.9K
13:51 26.16 26.16 26.16 26.16 0.6K
13:56 26.16 26.16 26.16 26.16 0.4K
14:00 26.16 26.16 26.16 26.16 0.3K
14:02 26.16 26.16 26.16 26.16 0.1K
14:07 26.15 26.15 26.15 26.15 0.4K
14:13 26.16 26.16 26.16 26.16 1.0K
14:14 26.16 26.16 26.16 26.16 0.9K
14:20 26.16 26.16 26.16 26.16 0.9K
14:24 26.16 26.16 26.16 26.16 0.3K
14:27 26.16 26.16 26.16 26.16 0.5K
14:33 26.16 26.16 26.16 26.16 0.3K
14:39 26.16 26.16 26.16 26.16 2.8K
14:52 26.16 26.16 26.16 26.15 1.3K
14:55 26.16 26.16 26.15 26.15 0.9K
14:57 26.15 26.15 26.15 26.15 1.5K
14:59 26.15 26.15 26.15 26.15 2.6K
15:00 26.15 26.15 26.15 26.15 0.1K
15:02 26.15 26.15 26.15 26.15 10.1K
15:03 26.15 26.15 26.15 26.15 3.3K
15:06 26.15 26.15 26.15 26.15 2.0K
15:09 26.15 26.15 26.15 26.15 0.1K
15:10 26.15 26.15 26.15 26.15 0.5K
15:18 26.15 26.15 26.15 26.15 0.7K
15:32 26.16 26.16 26.16 26.16 10.2K
15:37 26.17 26.17 26.17 26.17 0.3K
15:38 26.17 26.17 26.17 26.17 3.3K
15:39 26.17 26.17 26.17 26.17 0.6K
15:40 26.17 26.17 26.17 26.17 1.9K
15:41 26.17 26.17 26.15 26.15 14.4K
15:42 26.16 26.16 26.16 26.16 11.9K
15:45 26.16 26.16 26.16 26.16 1.2K
15:50 26.16 26.16 26.16 26.16 0.7K
15:53 26.16 26.16 26.16 26.16 0.3K
15:54 26.16 26.16 26.16 26.16 0.7K
15:59 26.16 26.16 26.14 26.16 8.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 26.09 26.13 26.07 26.10 0.3M
2025-09-25 26.07 26.08 26.04 26.08 0.3M
2025-09-24 26.13 26.14 26.11 26.11 0.3M
2025-09-23 26.15 26.17 26.12 26.16 0.9M
2025-09-22 26.15 26.15 26.12 26.13 0.4M
2025-09-19 26.17 26.17 26.13 26.15 0.2M
2025-09-18 26.16 26.19 26.12 26.17 0.3M
2025-09-17 26.39 26.41 26.29 26.31 0.2M
2025-09-16 26.33 26.37 26.33 26.34 0.2M
2025-09-15 26.33 26.36 26.32 26.32 0.3M
2025-09-12 26.30 26.31 26.19 26.30 0.5M
2025-09-11 26.28 26.35 26.28 26.31 0.3M
2025-09-10 26.23 26.29 26.20 26.23 0.2M
2025-09-09 26.22 26.25 26.18 26.19 0.3M
2025-09-08 26.22 26.26 26.21 26.26 0.2M
2025-09-05 26.19 26.26 26.15 26.15 0.2M
2025-09-04 26.02 26.05 25.98 26.05 0.6M
2025-09-03 25.90 25.98 25.89 25.94 0.2M
2025-09-02 25.84 25.88 25.83 25.87 0.2M
2025-08-29 25.93 25.97 25.92 25.97 0.2M
2025-08-28 25.93 25.98 25.89 25.97 0.2M
2025-08-27 25.87 25.93 25.85 25.93 0.6M
2025-08-26 25.86 25.92 25.86 25.90 0.2M
2025-08-25 25.86 25.89 25.86 25.86 0.2M
2025-08-22 25.81 25.91 25.80 25.90 0.5M
2025-08-21 25.80 25.80 25.73 25.76 0.2M
2025-08-20 25.90 25.94 25.89 25.92 0.2M
2025-08-19 25.87 25.91 25.87 25.89 0.3M
2025-08-18 25.88 25.90 25.84 25.86 0.3M
2025-08-15 25.92 25.92 25.86 25.88 0.5M
2025-08-14 25.96 25.97 25.91 25.97 0.2M
2025-08-13 25.96 26.04 25.96 25.98 0.3M
2025-08-12 25.87 25.90 25.85 25.89 0.2M
2025-08-11 25.92 25.94 25.90 25.94 0.1M
2025-08-08 25.92 25.92 25.88 25.89 0.4M
2025-08-07 25.96 25.98 25.79 25.94 0.9M
2025-08-06 25.94 25.97 25.87 25.97 0.3M
2025-08-05 25.95 25.99 25.94 25.98 0.2M
2025-08-04 25.95 25.99 25.94 25.96 0.2M
2025-08-01 25.88 25.95 25.87 25.94 0.2M
2025-07-31 25.77 25.81 25.75 25.76 0.2M
2025-07-30 25.75 25.79 25.71 25.75 0.2M
2025-07-29 25.70 25.81 25.70 25.80 0.2M
2025-07-28 25.68 25.71 25.68 25.68 0.3M
2025-07-25 25.67 25.73 25.66 25.71 0.3M
2025-07-24 25.63 25.69 25.63 25.67 0.3M
2025-07-23 25.80 25.81 25.77 25.78 0.3M
2025-07-22 25.79 25.85 25.79 25.82 0.2M
2025-07-21 25.80 25.83 25.77 25.77 0.2M
2025-07-18 25.71 25.73 25.69 25.69 0.2M
2025-07-17 25.67 25.70 25.65 25.66 0.2M
2025-07-16 25.65 25.68 25.52 25.52 0.2M
2025-07-15 25.70 25.71 25.61 25.61 0.2M
2025-07-14 25.67 25.70 25.66 25.68 0.2M
2025-07-11 25.72 25.72 25.68 25.70 0.8M
2025-07-10 25.77 25.80 25.74 25.76 0.2M
2025-07-09 25.72 25.84 25.72 25.81 0.2M
2025-07-08 25.68 25.71 25.66 25.71 0.3M
2025-07-07 25.74 25.78 25.70 25.72 0.2M
2025-07-03 25.83 25.83 25.78 25.80 0.2M
2025-07-02 25.81 25.88 25.79 25.83 0.3M
2025-07-01 25.87 25.90 25.83 25.89 0.4M
2025-06-30 25.85 25.89 25.82 25.85 0.2M
2025-06-27 25.78 25.86 25.78 25.79 0.4M
2025-06-26 25.78 25.83 25.76 25.82 0.2M
2025-06-25 25.72 25.77 25.70 25.75 0.4M
2025-06-24 25.65 25.78 25.65 25.78 0.2M
2025-06-23 25.65 25.78 25.54 25.54 0.3M
2025-06-20 25.58 25.65 25.56 25.61 0.2M
2025-06-18 25.73 25.76 25.68 25.71 0.2M
2025-06-17 25.65 25.69 25.61 25.69 0.3M
2025-06-16 25.64 25.67 25.58 25.60 0.3M
2025-06-13 25.70 25.70 25.60 25.64 0.1M
2025-06-12 25.72 25.74 25.68 25.73 0.1M
2025-06-11 25.61 25.66 25.58 25.63 0.3M
2025-06-10 25.58 25.60 25.54 25.57 0.3M
2025-06-09 25.47 25.56 25.47 25.52 0.4M
2025-06-06 25.53 25.55 25.47 25.47 0.2M
2025-06-05 25.66 25.69 25.61 25.61 0.2M
2025-06-04 25.62 25.69 25.59 25.69 0.2M
2025-06-03 25.55 25.57 25.50 25.52 0.2M
2025-06-02 25.51 25.54 25.47 25.50 0.2M
2025-05-30 25.53 25.58 25.52 25.58 0.2M
2025-05-29 25.49 25.54 25.48 25.54 1.7M
2025-05-28 25.44 25.46 25.40 25.45 0.3M
2025-05-27 25.42 25.51 25.42 25.50 0.2M
2025-05-23 25.36 25.39 25.35 25.35 0.2M
2025-05-22 25.28 25.34 25.23 25.33 0.1M
2025-05-21 25.46 25.49 25.35 25.38 0.2M
2025-05-20 25.51 25.57 25.49 25.57 0.2M
2025-05-19 25.44 25.59 25.44 25.59 0.2M
2025-05-16 25.65 25.65 25.58 25.59 0.3M
2025-05-15 25.49 25.57 25.48 25.57 0.1M
2025-05-14 25.51 25.51 25.43 25.43 0.1M
2025-05-13 25.50 25.51 25.45 25.48 0.2M
2025-05-12 25.50 25.55 25.49 25.49 0.2M
2025-05-09 25.59 25.62 25.56 25.56 0.5M
2025-05-08 25.68 25.69 25.57 25.59 0.2M
2025-05-07 25.66 25.71 25.66 25.69 0.3M
2025-05-06 25.54 25.65 25.54 25.63 0.2M
2025-05-05 25.60 25.60 25.55 25.60 0.2M
2025-05-02 25.65 25.68 25.61 25.63 0.1M
2025-05-01 25.85 25.85 25.71 25.73 0.1M
2025-04-30 25.80 25.86 25.77 25.81 0.1M
2025-04-29 25.73 25.84 25.73 25.84 0.1M
2025-04-28 25.70 25.78 25.68 25.77 0.4M
2025-04-25 25.65 25.72 25.65 25.71 0.1M
2025-04-24 25.56 25.63 25.55 25.60 0.4M
2025-04-23 25.73 25.76 25.56 25.57 0.2M
2025-04-22 25.54 25.56 25.50 25.52 0.2M
2025-04-21 25.52 25.60 25.45 25.45 0.2M
2025-04-17 25.60 25.71 25.56 25.56 0.4M
2025-04-16 25.54 25.63 25.52 25.61 0.4M
2025-04-15 25.46 25.57 25.46 25.53 0.3M
2025-04-14 25.42 25.52 25.41 25.48 0.3M
2025-04-11 25.28 25.40 25.15 25.38 0.8M
2025-04-10 25.50 25.61 25.40 25.43 1.3M
2025-04-09 25.43 25.71 25.25 25.66 0.6M
2025-04-08 25.74 25.75 25.51 25.57 1.8M
2025-04-07 25.93 26.02 25.75 25.79 0.4M
2025-04-04 26.16 26.21 26.00 26.01 0.4M
2025-04-03 26.09 26.13 26.03 26.04 0.5M
2025-04-02 26.02 26.02 25.87 25.93 0.2M
2025-04-01 25.91 26.00 25.91 25.93 0.2M
2025-03-31 25.88 25.89 25.82 25.89 0.2M
2025-03-28 25.76 25.83 25.75 25.81 0.2M
2025-03-27 25.67 25.75 25.64 25.69 0.2M
2025-03-26 25.73 25.74 25.70 25.71 0.3M
2025-03-25 25.74 25.79 25.71 25.79 0.4M
2025-03-24 25.84 25.84 25.73 25.75 0.3M
2025-03-21 25.88 25.90 25.83 25.83 0.3M
2025-03-20 25.96 25.96 25.86 25.89 0.3M
2025-03-19 25.87 25.97 25.84 25.95 0.2M
2025-03-18 25.81 25.91 25.81 25.87 0.4M
2025-03-17 25.87 25.90 25.83 25.86 0.2M
2025-03-14 25.82 25.85 25.80 25.82 0.2M
2025-03-13 25.75 25.86 25.74 25.85 0.2M
2025-03-12 25.78 25.86 25.78 25.80 0.2M
2025-03-11 25.92 25.96 25.84 25.84 0.3M
2025-03-10 25.92 26.00 25.91 25.95 0.4M
2025-03-07 25.96 25.97 25.82 25.88 0.2M
2025-03-06 25.86 25.93 25.81 25.93 2.8M
2025-03-05 26.00 26.00 25.89 25.90 0.4M
2025-03-04 26.06 26.10 25.96 25.98 0.3M
2025-03-03 25.92 26.06 25.92 26.04 0.3M
2025-02-28 25.91 26.02 25.91 26.00 0.4M
2025-02-27 25.86 25.97 25.85 25.88 0.3M
2025-02-26 25.88 25.94 25.85 25.91 0.3M
2025-02-25 25.84 25.88 25.83 25.88 0.2M
2025-02-24 25.67 25.74 25.67 25.72 0.2M
2025-02-21 25.61 25.69 25.61 25.67 0.2M
2025-02-20 25.58 25.60 25.57 25.58 0.2M
2025-02-19 25.59 25.64 25.58 25.62 2.7M
2025-02-18 25.64 25.67 25.62 25.62 0.6M
2025-02-14 25.70 25.74 25.69 25.71 0.2M
2025-02-13 25.56 25.72 25.56 25.64 0.3M
2025-02-12 25.46 25.50 25.45 25.47 0.2M
2025-02-11 25.59 25.62 25.59 25.61 0.2M
2025-02-10 25.67 25.70 25.63 25.65 0.1M
2025-02-07 25.65 25.69 25.63 25.65 0.2M
2025-02-06 25.71 25.75 25.70 25.73 0.2M
2025-02-05 25.70 25.77 25.70 25.74 0.2M
2025-02-04 25.54 25.62 25.53 25.60 0.3M
2025-02-03 25.63 25.64 25.54 25.57 0.3M
2025-01-31 25.58 25.62 25.51 25.56 0.2M
2025-01-30 25.59 25.61 25.57 25.58 0.3M
2025-01-29 25.59 25.59 25.50 25.55 0.2M
2025-01-28 25.52 25.57 25.51 25.56 0.2M
2025-01-27 25.57 25.57 25.50 25.55 0.2M
2025-01-24 25.38 25.45 25.38 25.45 0.3M
2025-01-23 25.36 25.41 25.36 25.39 0.2M
2025-01-22 25.44 25.58 25.44 25.53 0.1M
2025-01-21 25.52 25.60 25.52 25.56 0.2M
2025-01-17 25.48 25.53 25.48 25.49 0.3M
2025-01-16 25.46 25.58 25.40 25.52 0.9M
2025-01-15 25.42 25.45 25.41 25.45 0.7M
2025-01-14 25.24 25.30 25.21 25.25 0.5M
2025-01-13 25.20 25.23 25.18 25.20 0.2M
2025-01-10 25.32 25.32 25.23 25.25 0.2M
2025-01-08 25.32 25.38 25.31 25.36 0.6M
2025-01-07 25.42 25.42 25.34 25.35 0.2M
2025-01-06 25.42 25.47 25.42 25.44 0.1M
2025-01-03 25.49 25.51 25.45 25.46 0.4M
2025-01-02 25.54 25.54 25.45 25.48 0.2M