Westwood Salient MLP & Engy Infras A (SMAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.40
+0.11 (1.07%)
Dec 24, 2025, 8:07 AM EST
SMAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -2.99% |
| Dec 22, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.75% |
| Dec 19, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Dec 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.66% |
| Dec 17, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.57% |
| Dec 16, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -1.67% |
| Dec 15, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.28% |
| Dec 12, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.37% |
| Dec 11, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.37% |
| Dec 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -1.01% |
| Dec 9, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.46% |
| Dec 8, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.63% |
| Dec 5, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.18% |
| Dec 4, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1.28% |
| Dec 3, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.11% |
| Dec 2, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.37% |
| Dec 1, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% |
| Nov 28, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.48% |
| Nov 26, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% |
| Nov 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.19% |
| Nov 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.19% |
| Nov 21, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.28% |
| Nov 20, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.56% |
| Nov 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.09% |
| Nov 18, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Nov 17, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -2.10% |
| Nov 14, 2025 | 10.85 | 10.85 | 10.85 | 10.96 | 10.85 | 1.76% |
| Nov 13, 2025 | 10.66 | 10.66 | 10.66 | 10.77 | 10.66 | -0.65% |
| Nov 12, 2025 | 10.73 | 10.73 | 10.73 | 10.84 | 10.73 | 0.09% |
| Nov 11, 2025 | 10.72 | 10.72 | 10.72 | 10.83 | 10.72 | 0.28% |
| Nov 10, 2025 | 10.69 | 10.69 | 10.69 | 10.80 | 10.69 | 0.75% |
| Nov 7, 2025 | 10.61 | 10.61 | 10.61 | 10.72 | 10.61 | 1.23% |
| Nov 6, 2025 | 10.48 | 10.48 | 10.48 | 10.59 | 10.48 | 0.38% |
| Nov 5, 2025 | 10.44 | 10.44 | 10.44 | 10.55 | 10.44 | 1.05% |
| Nov 4, 2025 | 10.34 | 10.34 | 10.34 | 10.44 | 10.34 | -1.32% |
| Nov 3, 2025 | 10.47 | 10.47 | 10.47 | 10.58 | 10.47 | 0.38% |
| Oct 31, 2025 | 10.43 | 10.43 | 10.43 | 10.54 | 10.43 | 0.19% |
| Oct 30, 2025 | 10.41 | 10.41 | 10.41 | 10.52 | 10.41 | 0.29% |
| Oct 29, 2025 | 10.39 | 10.39 | 10.39 | 10.49 | 10.38 | -0.66% |
| Oct 28, 2025 | 10.45 | 10.45 | 10.45 | 10.56 | 10.45 | -0.09% |
| Oct 27, 2025 | 10.46 | 10.46 | 10.46 | 10.57 | 10.46 | 0.28% |
| Oct 24, 2025 | 10.43 | 10.43 | 10.43 | 10.54 | 10.43 | -0.57% |
| Oct 23, 2025 | 10.49 | 10.49 | 10.49 | 10.60 | 10.49 | -0.93% |
| Oct 22, 2025 | 10.59 | 10.59 | 10.59 | 10.70 | 10.59 | 0.56% |
| Oct 21, 2025 | 10.53 | 10.53 | 10.53 | 10.64 | 10.53 | -0.19% |
| Oct 20, 2025 | 10.55 | 10.55 | 10.55 | 10.66 | 10.55 | 0.85% |
| Oct 17, 2025 | 10.46 | 10.46 | 10.46 | 10.57 | 10.46 | -0.19% |
| Oct 16, 2025 | 10.48 | 10.48 | 10.48 | 10.59 | 10.48 | -1.49% |
| Oct 15, 2025 | 10.64 | 10.64 | 10.64 | 10.75 | 10.64 | 0.75% |
| Oct 14, 2025 | 10.56 | 10.56 | 10.56 | 10.67 | 10.56 | -0.28% |