Westwood Salient MLP & Engy Infras A (SMAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.00
-0.27 (-2.20%)
Oct 15, 2026, 4:00 PM EST
SMAPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.20% |
| Oct 14, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.76% |
| Oct 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.81% |
| Oct 12, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.73% |
| Oct 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.90% |
| Oct 7, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.38% |
| Oct 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 1.56% |
| Oct 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.91% |
| Oct 2, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.09% |
| Oct 1, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.02% |
| Sep 30, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.51% |
| Sep 29, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.00% |
| Sep 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.17% |
| Sep 25, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.31% |
| Sep 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.49% |
| Sep 23, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% |
| Sep 22, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.29% |
| Sep 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.72% |
| Sep 18, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.32% |
| Sep 17, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.81% |
| Sep 16, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.64% |
| Sep 15, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.56% |
| Sep 14, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.19% |
| Sep 11, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 10, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.25% |
| Sep 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Sep 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.03% |
| Sep 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.08% |
| Sep 3, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.31% |
| Sep 2, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| Sep 1, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
| Aug 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% |
| Aug 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.55% |
| Aug 27, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.55% |
| Aug 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 2.34% |
| Aug 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.48% |
| Aug 24, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Aug 21, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.03% |
| Aug 20, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.40% |
| Aug 19, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.33% |
| Aug 18, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.10% |
| Aug 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.78% |
| Aug 14, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.04% |
| Aug 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.52 | -0.56% |
| Aug 12, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.59 | 0.87% |
| Aug 11, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.48 | 0.40% |
| Aug 10, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.43 | 1.79% |
| Aug 7, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.21 | -1.28% |
| Aug 6, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.37 | 1.13% |