ALPS/Smith Balanced Opportunity C (ALCBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.46
+0.05 (0.37%)
At close: Dec 3, 2025
ALCBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.81% |
| Dec 9, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -7.39% |
| Dec 8, 2025 | 12.44 | 12.44 | 12.44 | 13.40 | 12.44 | -0.37% |
| Dec 5, 2025 | 12.49 | 12.49 | 12.49 | 13.45 | 12.49 | - |
| Dec 4, 2025 | 12.49 | 12.49 | 12.49 | 13.45 | 12.49 | -0.07% |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 13.46 | 12.50 | 0.37% |
| Dec 2, 2025 | 12.45 | 12.45 | 12.45 | 13.41 | 12.45 | -0.45% |
| Dec 1, 2025 | 12.51 | 12.51 | 12.51 | 13.47 | 12.50 | - |
| Nov 28, 2025 | 12.51 | 12.51 | 12.51 | 13.47 | 12.50 | 0.30% |
| Nov 26, 2025 | 12.47 | 12.47 | 12.47 | 13.43 | 12.47 | 0.45% |
| Nov 25, 2025 | 12.41 | 12.41 | 12.41 | 13.37 | 12.41 | 0.75% |
| Nov 24, 2025 | 12.32 | 12.32 | 12.32 | 13.27 | 12.32 | 1.07% |
| Nov 21, 2025 | 12.19 | 12.19 | 12.19 | 13.13 | 12.19 | -0.23% |
| Nov 20, 2025 | 12.22 | 12.22 | 12.22 | 13.16 | 12.22 | - |
| Nov 18, 2025 | 12.20 | 12.20 | 12.20 | 13.16 | 12.20 | -0.38% |
| Nov 17, 2025 | 12.24 | 12.24 | 12.24 | 13.21 | 12.24 | - |
| Nov 14, 2025 | 12.24 | 12.24 | 12.24 | 13.21 | 12.24 | -0.15% |
| Nov 13, 2025 | 12.26 | 12.26 | 12.26 | 13.23 | 12.26 | -1.34% |
| Nov 12, 2025 | 12.43 | 12.43 | 12.43 | 13.41 | 12.43 | - |
| Nov 11, 2025 | 12.43 | 12.43 | 12.43 | 13.41 | 12.43 | 0.37% |
| Nov 10, 2025 | 12.38 | 12.38 | 12.38 | 13.36 | 12.38 | 0.91% |
| Nov 7, 2025 | 12.27 | 12.27 | 12.27 | 13.24 | 12.27 | -0.45% |
| Nov 6, 2025 | 12.33 | 12.33 | 12.33 | 13.30 | 12.33 | - |
| Nov 5, 2025 | 12.33 | 12.33 | 12.33 | 13.30 | 12.33 | 0.38% |
| Nov 4, 2025 | 12.28 | 12.28 | 12.28 | 13.25 | 12.28 | -0.67% |
| Nov 3, 2025 | 12.36 | 12.36 | 12.36 | 13.34 | 12.36 | - |
| Oct 31, 2025 | 12.36 | 12.36 | 12.36 | 13.34 | 12.36 | 0.08% |
| Oct 30, 2025 | 12.36 | 12.36 | 12.36 | 13.33 | 12.35 | -0.52% |
| Oct 29, 2025 | 12.41 | 12.41 | 12.41 | 13.40 | 12.41 | 0.15% |
| Oct 28, 2025 | 12.39 | 12.39 | 12.39 | 13.38 | 12.39 | -0.22% |
| Oct 27, 2025 | 12.42 | 12.42 | 12.42 | 13.41 | 12.42 | 0.83% |
| Oct 24, 2025 | 12.32 | 12.32 | 12.32 | 13.30 | 12.32 | 0.45% |
| Oct 23, 2025 | 12.26 | 12.26 | 12.26 | 13.24 | 12.26 | 0.23% |
| Oct 22, 2025 | 12.23 | 12.23 | 12.23 | 13.21 | 12.23 | - |
| Oct 21, 2025 | 12.23 | 12.23 | 12.23 | 13.21 | 12.23 | - |
| Oct 20, 2025 | 12.23 | 12.23 | 12.23 | 13.21 | 12.23 | 0.84% |
| Oct 17, 2025 | 12.13 | 12.13 | 12.13 | 13.10 | 12.13 | 0.23% |
| Oct 16, 2025 | 12.10 | 12.10 | 12.10 | 13.07 | 12.10 | -0.23% |
| Oct 15, 2025 | 12.13 | 12.13 | 12.13 | 13.10 | 12.13 | 0.31% |
| Oct 14, 2025 | 12.09 | 12.09 | 12.09 | 13.06 | 12.09 | 0.08% |
| Oct 13, 2025 | 12.08 | 12.08 | 12.08 | 13.05 | 12.08 | 1.16% |
| Oct 10, 2025 | 11.95 | 11.95 | 11.95 | 12.90 | 11.95 | -1.53% |
| Oct 9, 2025 | 12.13 | 12.13 | 12.13 | 13.10 | 12.13 | -0.30% |
| Oct 8, 2025 | 12.17 | 12.17 | 12.17 | 13.14 | 12.17 | 0.23% |
| Oct 7, 2025 | 12.14 | 12.14 | 12.14 | 13.11 | 12.14 | -0.23% |
| Oct 6, 2025 | 12.17 | 12.17 | 12.17 | 13.14 | 12.17 | 0.23% |
| Oct 3, 2025 | 12.14 | 12.14 | 12.14 | 13.11 | 12.14 | 0.15% |
| Oct 2, 2025 | 12.12 | 12.12 | 12.12 | 13.09 | 12.12 | - |
| Oct 1, 2025 | 12.12 | 12.12 | 12.12 | 13.09 | 12.12 | 0.31% |
| Sep 30, 2025 | 12.08 | 12.08 | 12.08 | 13.05 | 12.08 | 0.31% |