Westwood Salient MLP & Engy Infras A (SMAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.64
+0.08 (0.64%)
Jul 9, 2026, 8:07 AM EST
SMAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.64% |
| Jul 7, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.36% |
| Jul 6, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.08% |
| Jul 2, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.49% |
| Jul 1, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.37% |
| Jun 30, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.48% |
| Jun 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.95% |
| Jun 26, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.32% |
| Jun 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.70% |
| Jun 24, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.96% |
| Jun 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.97% |
| Jun 22, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.07% |
| Jun 18, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.49% |
| Jun 17, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.41% |
| Jun 16, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.57% |
| Jun 15, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.45% |
| Jun 12, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.89% |
| Jun 11, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.32% |
| Jun 10, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.06% |
| Jun 9, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.57% |
| Jun 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% |
| Jun 5, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% |
| Jun 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.38% |
| Jun 3, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Jun 2, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.73% |
| Jun 1, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.08% |
| May 29, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.62% |
| May 28, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.81% |
| May 27, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.82% |
| May 26, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.94% |
| May 22, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.94% |
| May 21, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.16% |
| May 20, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.85% |
| May 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.86% |
| May 18, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.55% |
| May 15, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.45% |
| May 14, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.66 | 1.75% |
| May 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.45 | 0.40% |
| May 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 1.21% |
| May 11, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.25 | 1.74% |
| May 8, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.04 | -0.98% |
| May 7, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.16 | -0.33% |
| May 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.20 | -2.15% |
| May 5, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.47 | -0.47% |
| May 4, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.52 | 0.88% |
| May 1, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.42 | -1.03% |
| Apr 30, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.54 | 2.93% |
| Apr 29, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.19 | 0.99% |
| Apr 28, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.07 | 1.58% |
| Apr 27, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.88 | -0.24% |