Dark

SMRF
ALPS Nautilus SMR, Nuclear & Technology ETF
stock NYSE ETF

At Close

Sep 30, 2026 3:59:46 PM EDT

22.83USD0.000%(+22.83)5,127

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

22.86USD+0.131%(+0.03)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	23.0600	23.0600	22.8200	22.8300	-0.131%	5,128	0.000%
2026-10-01	22.7500	23.4300	22.5500	22.8600	+0.484%	5,325	-0.131%
2026-09-30	22.9600	23.0000	22.7500	22.7500	-0.841%	9,394	+0.352%
2026-09-29	23.0900	23.1990	22.9100	22.9430	+0.495%	2,773	-0.493%
2026-09-28	23.1400	23.1400	22.7450	22.8300	-2.017%	5,221	0.000%
2026-09-25	23.4200	23.5200	23.2216	23.3000	-0.446%	11,097	-2.017%
2026-09-24	23.4800	23.5500	23.2700	23.4043	-1.373%	10,926	-2.454%
2026-09-23	24.2600	24.2600	23.7300	23.7300	-2.706%	1,615	-3.793%
2026-09-22	24.1470	24.3900	24.1470	24.3900	+1.200%	8,662	-6.396%
2026-09-21	24.0400	24.1500	23.9700	24.1009	+3.246%	5,054	-5.273%
2026-09-18	23.4700	23.4700	22.4800	23.3432	-0.704%	8,194	-2.198%
2026-09-17	23.1400	23.5950	23.1400	23.5088	+2.758%	11,431	-2.887%
2026-09-16	24.0000	24.0000	22.8199	22.8778	+0.267%	4,813	-0.209%
2026-09-15	22.9200	23.0500	22.8000	22.8169	-1.419%	3,797	+0.057%
2026-09-14	24.8900	25.1400	22.9300	23.1454	-3.279%	9,521	-1.363%
2026-09-11	24.3800	24.4800	23.9300	23.9300	-2.962%	3,712	-4.597%
2026-09-10	25.0000	25.4200	24.6605	24.6605	-3.927%	6,212	-7.423%
2026-09-09	26.2800	26.2800	25.6686	25.6686	-1.841%	7,839	-11.059%
2026-09-08	25.7200	26.4199	25.7200	26.1500	+2.778%	5,465	-12.696%
2026-09-04	25.3400	25.4433	25.3000	25.4433	+1.651%	6,843	-10.271%
2026-09-03	24.6800	25.0399	24.6800	25.0300	+1.731%	5,637	-8.789%
2026-09-02	24.4969	24.6200	24.3101	24.6042	+0.180%	5,124	-7.211%
2026-09-01	24.4400	24.6700	24.4400	24.5600	-1.943%	2,695	-7.044%
2026-08-31	25.0500	25.0500	24.9400	25.0466	+0.054%	5,015	-8.850%
2026-08-28	25.9973	25.9973	25.0000	25.0332	-4.526%	11,064	-8.801%
2026-08-27	25.7300	26.2292	25.7300	26.2200	+1.249%	5,760	-12.929%
2026-08-26	25.8200	26.5000	25.7800	25.8965	-0.009%	3,967	-11.841%
2026-08-25	24.8900	25.9600	24.8900	25.8989	+3.596%	9,625	-11.850%
2026-08-24	25.2700	25.2700	24.7700	25.0000	-1.884%	5,889	-8.680%
2026-08-21	24.6700	25.5600	24.6700	25.4800	+3.325%	13,552	-10.400%
2026-08-20	25.1600	25.1600	24.4500	24.6600	-1.675%	3,908	-7.421%
2026-08-19	25.0600	25.2100	24.7828	25.0800	-0.159%	6,007	-8.971%
2026-08-18	25.6800	25.7000	24.9201	25.1200	-5.279%	23,519	-9.116%
2026-08-17	25.9500	26.5200	25.9500	26.5200	+1.882%	5,928	-13.914%
2026-08-14	26.2400	27.6100	25.9399	26.0300	0.000%	3,405	-12.294%
2026-08-13	26.5200	26.5200	25.8600	26.0300	+0.270%	9,478	-12.294%
2026-08-12	26.1800	26.1800	25.8400	25.9600	+1.644%	5,266	-12.057%
2026-08-11	25.2200	25.5400	25.1900	25.5400	+1.956%	8,994	-10.611%
2026-08-10	25.4700	25.4800	25.0100	25.0500	-1.378%	12,206	-8.862%
2026-08-07	24.9100	25.4000	24.8986	25.4000	+3.252%	5,918	-10.118%
2026-08-06	24.3700	24.9700	24.2700	24.6000	-0.606%	4,885	-7.195%
2026-08-05	24.8300	25.0400	24.7000	24.7500	-0.802%	16,509	-7.758%
2026-08-04	24.2700	25.4800	24.2700	24.9500	+3.355%	7,512	-8.497%
2026-08-03	22.9500	24.1400	22.9350	24.1400	+4.729%	11,093	-5.427%
2026-07-31	22.3000	23.5600	22.3000	23.0500	-0.903%	8,967	-0.954%
2026-07-30	21.5900	23.2600	21.5900	23.2600	+7.387%	4,951	-1.849%
2026-07-29	22.6000	22.6100	21.6101	21.6600	-4.202%	13,402	+5.402%
2026-07-28	22.8000	23.6300	21.9601	22.6100	-3.664%	16,628	+0.973%
2026-07-27	23.9600	23.9600	23.0000	23.4700	+0.730%	7,509	-2.727%
2026-07-24	24.8300	24.8300	23.3000	23.3000	-4.469%	10,865	-2.017%
2026-07-23	24.2500	24.6700	24.2300	24.3900	0.000%	8,695	-6.396%
2026-07-22	23.7200	24.6100	23.7200	24.3900	+1.329%	9,636	-6.396%
2026-07-21	23.0000	24.1100	23.0000	24.0700	+4.880%	12,185	-5.152%
2026-07-20	22.7500	23.1300	22.7500	22.9500	+0.879%	6,892	-0.523%
2026-07-17	22.0000	22.9250	21.8122	22.7500	-0.044%	7,930	+0.352%
2026-07-16	23.1100	23.1600	22.6300	22.7600	-5.074%	12,166	+0.308%
2026-07-15	25.2100	25.2100	23.4000	23.9765	-1.962%	19,511	-4.782%
2026-07-14	24.2800	24.7800	24.2800	24.4563	+1.260%	13,246	-6.650%
2026-07-13	25.0000	25.0000	24.1000	24.1519	-5.063%	12,858	-5.473%
2026-07-10	25.8400	25.8400	25.0800	25.4400	+0.713%	8,571	-10.259%
2026-07-09	25.3100	25.5000	25.1450	25.2598	+1.895%	5,979	-9.619%
2026-07-08	24.2300	24.7900	24.0450	24.7900	+1.708%	25,392	-7.906%
2026-07-07	25.8000	25.8000	24.1400	24.3738	-5.344%	8,003	-6.334%
2026-07-06	25.6800	26.6485	25.6800	25.7500	+2.310%	11,666	-11.340%
2026-07-02	26.4900	26.5300	24.9900	25.1686	-2.592%	8,188	-9.292%
2026-07-01	27.1400	27.1400	25.8384	25.8384	-3.413%	10,480	-11.643%
2026-06-30	26.4900	26.7800	26.4700	26.7513	+1.287%	8,495	-14.658%
2026-06-29	26.5800	26.5800	25.4100	26.4114	+1.426%	15,040	-13.560%
2026-06-26	27.1500	27.1500	25.8300	26.0400	-2.296%	5,202	-12.327%
2026-06-25	27.4600	27.4700	26.4300	26.6519	+0.206%	46,816	-14.340%
2026-06-24	27.4100	27.4100	26.2100	26.5972	-1.855%	16,206	-14.164%
2026-06-23	28.0000	28.0000	26.6700	27.1000	-4.018%	37,790	-15.756%
2026-06-22	28.5000	28.5000	28.1400	28.2346	-0.250%	12,305	-19.142%
2026-06-18	27.6200	28.5100	27.6200	28.3054	+3.194%	21,727	-19.344%
2026-06-17	27.4000	28.0100	27.4000	27.4292	+1.290%	10,627	-16.768%
2026-06-16	28.0000	28.0000	27.0150	27.0800	-1.706%	7,574	-15.694%
2026-06-15	27.0000	27.6300	27.0000	27.5500	+5.939%	12,593	-17.132%
2026-06-12	25.9900	26.3800	25.9900	26.0056	+1.399%	5,460	-12.211%
2026-06-11	24.7000	25.8300	24.6900	25.6468	+4.809%	6,048	-10.983%
2026-06-10	25.4700	25.4700	24.4700	24.4700	-3.813%	6,939	-6.702%
2026-06-09	27.2700	27.2700	24.5010	25.4400	-3.767%	10,117	-10.259%
2026-06-08	26.6900	26.9000	26.3100	26.4359	+1.833%	9,528	-13.640%
2026-06-05	27.6000	27.6000	25.7700	25.9600	-8.255%	25,941	-12.057%
2026-06-04	28.3300	28.4200	27.6800	28.2958	-0.650%	10,383	-19.317%
2026-06-03	29.7900	29.7900	28.3500	28.4808	-3.422%	16,151	-19.841%
2026-06-02	28.4700	29.4900	28.4000	29.4900	+4.020%	30,119	-22.584%
2026-06-01	28.4400	28.6000	27.9100	28.3502	+0.553%	16,766	-19.471%
2026-05-29	28.2700	28.2700	27.6100	28.1942	+0.371%	13,134	-19.026%
2026-05-28	28.4100	28.4400	27.4950	28.0901	+0.983%	16,046	-18.726%
2026-05-27	27.9300	28.3300	27.4400	27.8166	-0.224%	9,175	-17.927%
2026-05-26	27.9900	28.0300	27.7615	27.8791	+3.447%	24,448	-18.111%
2026-05-22	27.2600	27.6974	26.9500	26.9500	+0.567%	11,669	-15.288%
2026-05-21	25.9400	27.6950	25.9400	26.7981	+2.689%	10,000	-14.807%
2026-05-20	25.5000	26.1790	25.5000	26.0963	+2.419%	9,342	-12.516%
2026-05-19	25.3400	26.2600	25.1000	25.4800	-2.046%	7,206	-10.400%
2026-05-18	27.3600	27.3600	25.5500	26.0122	-2.732%	19,047	-12.233%
2026-05-15	27.1500	27.1500	26.5500	26.7429	-3.912%	24,146	-14.632%
2026-05-14	27.7800	28.6399	27.5701	27.8316	-1.042%	13,817	-17.971%
2026-05-13	28.4700	28.4700	27.7300	28.1246	-0.449%	8,353	-18.826%
2026-05-12	28.8200	28.8200	27.3900	28.2514	-3.496%	16,090	-19.190%
2026-05-11	28.6100	29.5600	28.4300	29.2750	+3.717%	28,902	-22.015%
2026-05-08	28.3600	28.3600	28.0000	28.2259	-0.307%	16,139	-19.117%
2026-05-07	29.4000	29.4000	28.2250	28.3129	-3.710%	17,755	-19.365%
2026-05-06	28.2600	29.4038	28.2200	29.4038	+5.846%	7,232	-22.357%
2026-05-05	27.9700	28.0200	27.7300	27.7797	+0.120%	9,592	-17.818%
2026-05-04	27.8700	28.2000	27.7000	27.7464	+0.671%	11,087	-17.719%
2026-05-01	27.4500	27.6100	27.2800	27.5614	+0.070%	2,501	-17.167%
2026-04-30	26.5700	27.6000	26.5700	27.5422	+4.780%	5,800	-17.109%
2026-04-29	26.4300	26.4300	26.2857	26.2857	-1.992%	1,939	-13.147%
2026-04-28	27.8300	27.8300	26.5850	26.8200	-3.752%	7,553	-14.877%
2026-04-27	28.1400	28.3300	27.3600	27.8654	+1.479%	12,872	-18.070%
2026-04-24	28.7600	28.7600	27.4450	27.4594	-1.422%	9,750	-16.859%
2026-04-23	28.5800	28.6300	27.5000	27.8554	-0.837%	6,225	-18.041%
2026-04-22	27.6000	28.0904	27.4499	28.0904	+4.815%	11,247	-18.727%
2026-04-21	27.8700	27.8700	26.8000	26.8000	-2.679%	10,676	-14.813%
2026-04-20	27.6000	27.6000	27.1100	27.5377	-0.035%	7,198	-17.095%
2026-04-17	27.5650	27.8700	27.3550	27.5473	+1.538%	14,677	-17.124%
2026-04-16	27.8600	27.8600	26.9250	27.1301	+1.049%	20,312	-15.850%
2026-04-15	26.7500	27.0550	26.5700	26.8485	+2.040%	5,425	-14.967%
2026-04-14	26.4400	26.4400	26.1750	26.3117	+2.363%	7,685	-13.233%
2026-04-13	25.2600	25.7044	25.1200	25.7044	+2.041%	2,206	-11.183%
2026-04-10	25.3600	25.5000	25.1900	25.1902	+1.506%	2,944	-9.370%
2026-04-09	25.0100	25.1300	24.7900	24.8165	-0.021%	7,744	-8.005%
2026-04-08	25.0600	25.0600	24.5616	24.8217	+5.257%	2,086	-8.024%
2026-04-07	23.9000	23.9000	23.3050	23.5819	-0.765%	8,693	-3.188%
2026-04-06	24.0000	24.0500	23.7200	23.7636	-0.351%	6,422	-3.929%
2026-04-02	22.9000	25.4999	22.9000	23.8473	+0.598%	22,541	-4.266%
2026-04-01	23.7700	24.1900	23.7056	23.7056	+1.739%	4,392	-3.694%
2026-03-31	22.7800	23.3005	22.7100	23.3005	+5.179%	3,281	-2.019%
2026-03-30	23.6000	23.6000	22.1350	22.1532	-3.894%	9,030	+3.055%
2026-03-27	23.1000	23.3200	23.0450	23.0507	-0.806%	3,263	-0.957%
2026-03-26	23.4400	23.5900	23.2381	23.2381	-4.756%	661	-1.756%
2026-03-25	24.4900	26.9400	24.3986	24.3986	+2.533%	2,873	-6.429%
2026-03-24	23.7900	23.7958	23.7900	23.7958	+0.955%	414	-4.059%
2026-03-23	23.8000	24.0000	23.0800	23.5708	+2.480%	4,152	-3.143%
2026-03-20	24.0400	24.0400	23.0003	23.0003	-4.837%	1,928	-0.740%
2026-03-19	23.6635	24.1693	23.6635	24.1693	-0.800%	2,851	-5.541%
2026-03-18	24.8900	24.8900	24.3641	24.3641	-1.240%	2,345	-6.297%
2026-03-17	24.6600	24.8099	24.5500	24.6700	+0.672%	2,751	-7.458%
2026-03-16	24.8200	24.8200	24.5000	24.5053	+1.091%	2,454	-6.836%
2026-03-13	24.5000	24.5000	24.2000	24.2408	-1.663%	1,946	-5.820%
2026-03-12	24.7700	24.8508	24.6200	24.6508	-1.548%	1,379	-7.386%
2026-03-11	25.0400	25.0400	25.0000	25.0383	+0.072%	648	-8.820%
2026-03-10	24.8900	25.3583	24.8900	25.0203	+1.991%	5,831	-8.754%
2026-03-09	23.8000	24.5319	23.6300	24.5319	+2.942%	2,445	-6.937%
2026-03-06	24.1100	24.5700	23.8309	23.8309	-3.836%	1,890	-4.200%
2026-03-05	26.8200	26.8200	24.2000	24.7814	-2.979%	9,036	-7.874%
2026-03-04	25.4400	25.6200	25.2700	25.5423	+1.587%	1,196	-10.619%
2026-03-03	29.1500	29.1500	24.6200	25.1433	-5.048%	14,971	-9.200%
2026-03-02	25.6600	26.4800	25.6600	26.4800	+2.877%	27,702	-13.784%
2026-02-27	26.2900	26.2900	25.7395	25.7395	-1.855%	7,430	-11.304%
2026-02-26	26.8000	26.8000	25.7933	26.2259	-1.271%	2,212	-12.949%
2026-02-25	26.8200	26.8200	26.5500	26.5634	+1.365%	9,845	-14.055%
2026-02-24	25.4700	26.2400	25.4699	26.2056	+2.545%	14,677	-12.881%
2026-02-23	25.9000	28.4900	25.4500	25.5552	-1.691%	14,176	-10.664%
2026-02-20	26.0400	26.2100	25.6600	25.9947	-0.251%	59,376	-12.174%
2026-02-19	25.3300	30.7100	25.2400	26.0600	0.000%	121,522	-12.394%

.dark-mode .JkpTDm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JkpTDm{ color: #333333; background-color: white; border: 2px solid #333333; }SMRFALPS Nautilus SMR, Nuclear & Technology ETFstock NYSE ETF

SMRF
ALPS Nautilus SMR, Nuclear & Technology ETF
stock NYSE ETF