ALPS/Smith Total Return Bond Fund Class A (SMAMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.21
+0.01 (0.11%)
At close: Oct 14, 2026
SMAMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.11% |
| Oct 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% |
| Oct 12, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.11% |
| Oct 9, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| Oct 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.22% |
| Oct 7, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Oct 6, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.22% |
| Oct 5, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.11% |
| Oct 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.22% |
| Oct 1, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.22% |
| Sep 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% |
| Sep 29, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.22% |
| Sep 28, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% |
| Sep 25, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.11% |
| Sep 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.51% |
| Sep 23, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.26 | -0.85% |
| Sep 22, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | - |
| Sep 21, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.34 | 0.32% |
| Sep 18, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | -0.43% |
| Sep 17, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | 0.54% |
| Sep 16, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | - |
| Sep 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.30 | -0.11% |
| Sep 14, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.31 | -0.11% |
| Sep 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.32 | -0.11% |
| Sep 10, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.33 | -0.53% |
| Sep 9, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.38 | -0.32% |
| Sep 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | - |
| Sep 4, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | - |
| Sep 3, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.41 | 0.11% |
| Sep 2, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | - |
| Sep 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.40 | -0.21% |
| Aug 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.42 | -0.11% |
| Aug 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.43 | -0.32% |
| Aug 27, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.46 | -0.03% |
| Aug 26, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.46 | -0.11% |
| Aug 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.47 | 0.41% |
| Aug 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | 0.21% |
| Aug 21, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | -0.11% |
| Aug 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | -0.41% |
| Aug 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.46 | 0.52% |
| Aug 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | 0.11% |
| Aug 17, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.40 | -0.21% |
| Aug 14, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | -0.32% |
| Aug 13, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | 0.32% |
| Aug 12, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | 0.11% |
| Aug 11, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | - |
| Aug 10, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | -0.32% |
| Aug 7, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.44 | 0.21% |
| Aug 6, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | -0.32% |
| Aug 5, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.45 | 0.11% |