ALPS/Smith Total Return Bond Fund Class A (SMAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.65
+0.04 (0.42%)
At close: Mar 23, 2026
SMAMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Mar 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.42% |
| Mar 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.83% |
| Mar 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.10% |
| Mar 18, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| Mar 17, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| Mar 16, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| Mar 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% |
| Mar 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% |
| Mar 11, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.51% |
| Mar 10, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.31% |
| Mar 9, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.31% |
| Mar 6, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.20% |
| Mar 5, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% |
| Mar 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| Mar 3, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.10% |
| Mar 2, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.41% |
| Feb 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% |
| Feb 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.10% |
| Feb 25, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | -0.10% |
| Feb 24, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.84 | - |
| Feb 23, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.84 | 0.20% |
| Feb 20, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - |
| Feb 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | 0.10% |
| Feb 18, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.81 | -0.10% |
| Feb 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - |
| Feb 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | 0.20% |
| Feb 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.80 | 0.41% |
| Feb 11, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.76 | -0.10% |
| Feb 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.77 | 0.31% |
| Feb 9, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| Feb 6, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | - |
| Feb 5, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | 0.41% |
| Feb 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | - |
| Feb 3, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | - |
| Feb 2, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | -0.10% |
| Jan 30, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | - |
| Jan 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | -0.31% |
| Jan 28, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | -0.10% |
| Jan 27, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | -0.10% |
| Jan 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | 0.20% |
| Jan 23, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | - |
| Jan 22, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | 0.10% |
| Jan 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.70 | 0.31% |
| Jan 20, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.67 | -0.41% |
| Jan 16, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | -0.20% |
| Jan 15, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | -0.10% |
| Jan 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | 0.20% |
| Jan 13, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.72 | 0.10% |
| Jan 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.71 | -0.10% |