ALPS/Smith Balanced Opportunity I (ALPBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.23
-0.08 (-0.65%)
Jan 7, 2025, 4:00 PM EST
ALPBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Jan 10, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.06% |
| Jan 8, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| Jan 7, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.65% |
| Jan 6, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| Jan 3, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.74% |
| Jan 2, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Dec 31, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.16% |
| Dec 30, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.57% |
| Dec 27, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.65% |
| Dec 26, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Dec 24, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% |
| Dec 23, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% |
| Dec 20, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.57% |
| Dec 19, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% |
| Dec 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.09% |
| Dec 17, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.40% |
| Dec 16, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.16% |
| Dec 13, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.32% |
| Dec 12, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.63% |
| Dec 11, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.40% |
| Dec 10, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -8.45% |
| Dec 9, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.58 | -0.51% |
| Dec 6, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 12.65 | -0.07% |
| Dec 5, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 12.66 | -0.29% |
| Dec 4, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 12.69 | 0.58% |
| Dec 3, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 12.62 | 0.07% |
| Dec 2, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 12.61 | 0.07% |
| Nov 29, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 12.60 | 0.51% |
| Nov 27, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.54 | -0.15% |
| Nov 26, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 12.56 | 0.51% |
| Nov 25, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.49 | 0.29% |
| Nov 22, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 12.46 | 0.30% |
| Nov 21, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.42 | 0.37% |
| Nov 20, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.36 | -0.07% |
| Nov 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.37 | 0.30% |
| Nov 18, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 12.33 | 0.22% |
| Nov 15, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.30 | -1.03% |
| Nov 14, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 12.43 | -0.22% |
| Nov 13, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 12.46 | -0.07% |
| Nov 12, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 12.47 | -0.44% |
| Nov 11, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 12.52 | 0.15% |
| Nov 8, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 12.50 | 0.22% |
| Nov 7, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 12.48 | 0.59% |
| Nov 6, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 12.40 | 1.50% |
| Nov 5, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.22 | 0.98% |
| Nov 4, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.10 | - |
| Nov 1, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.10 | 0.23% |
| Oct 31, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.07 | -1.05% |
| Oct 30, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.20 | -0.08% |
| Oct 29, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.21 | 0.08% |
| Oct 28, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.20 | 0.08% |
| Oct 25, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.19 | -0.15% |
| Oct 24, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 12.21 | -0.37% |
| Oct 23, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.24 | -0.59% |
| Oct 22, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 12.31 | -0.15% |
| Oct 21, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.33 | -0.37% |
| Oct 18, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 12.38 | 0.07% |
| Oct 17, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 12.37 | 0.22% |
| Oct 16, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.34 | 0.45% |
| Oct 15, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.29 | -0.44% |
| Oct 14, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 12.34 | 0.45% |
| Oct 11, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 12.29 | 0.52% |
| Oct 10, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.22 | -0.07% |
| Oct 9, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 12.23 | 0.53% |
| Oct 8, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.17 | 0.45% |
| Oct 7, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.11 | -0.75% |
| Oct 4, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.20 | 0.45% |
| Oct 3, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 12.15 | -0.45% |
| Oct 2, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.20 | - |
| Oct 1, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.20 | -0.37% |
| Sep 30, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.25 | 0.07% |
| Sep 27, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.24 | -0.07% |
| Sep 26, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 12.25 | 0.22% |
| Sep 25, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.21 | -0.30% |
| Sep 24, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 12.24 | 0.30% |
| Sep 23, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.21 | 0.15% |
| Sep 20, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.19 | -0.15% |
| Sep 19, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 12.21 | 1.21% |
| Sep 18, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.06 | -0.30% |
| Sep 17, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.10 | -0.08% |
| Sep 16, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.11 | 0.30% |
| Sep 13, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 12.07 | 0.38% |
| Sep 12, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.02 | 0.46% |
| Sep 11, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 11.97 | 0.54% |
| Sep 10, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 11.90 | 0.08% |
| Sep 9, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 11.90 | 0.85% |
| Sep 6, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 11.79 | -0.92% |
| Sep 5, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 11.90 | -0.15% |
| Sep 4, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 11.92 | 0.15% |
| Sep 3, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 11.90 | -1.21% |
| Aug 30, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 12.05 | 0.46% |
| Aug 29, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.00 | -0.08% |
| Aug 28, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 11.98 | -0.30% |
| Aug 27, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.02 | 0.08% |
| Aug 26, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 12.01 | -0.08% |
| Aug 23, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 12.02 | 0.84% |
| Aug 22, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 11.92 | -0.61% |
| Aug 21, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 11.99 | 0.31% |
| Aug 20, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 11.96 | - |