Westwood Salient MLP & Engy Infras A (SMAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.69
+0.29 (2.34%)
Aug 27, 2026, 8:07 AM EST
SMAPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.23 | -0.96% |
| Aug 4, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | -0.31% |
| Aug 3, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.39 | -0.64% |
| Jul 31, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.47 | 0.65% |
| Jul 30, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.39 | 0.97% |
| Jul 29, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.27 | 0.08% |
| Jul 28, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.26 | -0.81% |
| Jul 27, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.36 | -3.11% |
| Jul 24, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.75 | -0.69% |
| Jul 23, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.84 | 0.54% |
| Jul 22, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.77 | 1.34% |
| Jul 21, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.60 | -0.32% |
| Jul 20, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.64 | 0.08% |
| Jul 17, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.63 | 0.08% |
| Jul 16, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.62 | 0.55% |
| Jul 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.56 | -1.10% |
| Jul 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | 0.79% |
| Jul 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | 1.28% |
| Jul 10, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.44 | -0.55% |
| Jul 9, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.51 | -0.24% |
| Jul 8, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.54 | 0.63% |
| Jul 7, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.46 | 2.37% |
| Jul 6, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.17 | -0.08% |
| Jul 2, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.18 | 0.49% |
| Jul 1, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.12 | -1.37% |
| Jun 30, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.29 | -0.49% |
| Jun 29, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | -0.95% |
| Jun 26, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.47 | 0.32% |
| Jun 25, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.43 | 1.70% |
| Jun 24, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.22 | -0.96% |
| Jun 23, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.34 | 0.97% |
| Jun 22, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.22 | 1.07% |
| Jun 18, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.09 | 0.50% |
| Jun 17, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.03 | -0.41% |
| Jun 16, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.08 | -0.57% |