Westwood Salient MLP & Engy Infras A (SMAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.51
+0.07 (0.67%)
Sep 18, 2025, 8:07 AM EDT
SMAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | - |
| Sep 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.67% |
| Sep 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Sep 15, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.29% |
| Sep 12, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% |
| Sep 11, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.58% |
| Sep 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.07% |
| Sep 9, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.39% |
| Sep 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.68% |
| Sep 5, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.58% |
| Sep 4, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.10% |
| Sep 3, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.38% |
| Sep 2, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.67% |
| Aug 29, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.10% |
| Aug 28, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.87% |
| Aug 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% |
| Aug 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.39% |
| Aug 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.48% |
| Aug 22, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Aug 21, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.49% |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.88% |
| Aug 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.20% |
| Aug 18, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.68% |
| Aug 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.63% |
| Aug 14, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.29% |
| Aug 13, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.48% |
| Aug 12, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.10% |
| Aug 8, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% |
| Aug 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.10% |
| Aug 6, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.29% |
| Aug 5, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.13% |
| Aug 4, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.76% |
| Aug 1, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.57% |
| Jul 31, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.95% |
| Jul 30, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jul 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.55% |
| Jul 28, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% |
| Jul 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.48% |
| Jul 24, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.17% |
| Jul 23, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| Jul 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| Jul 21, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.57% |
| Jul 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.65% |
| Jul 17, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.10% |
| Jul 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.39% |
| Jul 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% |
| Jul 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.06% |
| Jul 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Jul 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |