Westwood Salient MLP & Engy Infras Ultr (SMRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.40
+0.01 (0.10%)
Sep 12, 2025, 4:00 PM EDT
SMRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% |
| Sep 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% |
| Sep 15, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.19% |
| Sep 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.10% |
| Sep 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 0.48% |
| Sep 10, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.08% |
| Sep 9, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.39% |
| Sep 8, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.59% |
| Sep 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.68% |
| Sep 4, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.19% |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% |
| Sep 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% |
| Aug 29, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.10% |
| Aug 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.87% |
| Aug 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| Aug 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.49% |
| Aug 25, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.49% |
| Aug 22, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Aug 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.49% |
| Aug 20, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.89% |
| Aug 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Aug 18, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.69% |
| Aug 15, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.74% |
| Aug 14, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.29% |
| Aug 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% |
| Aug 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Aug 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Aug 8, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.38% |
| Aug 7, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.10% |
| Aug 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Aug 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -1.14% |
| Aug 4, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.76% |
| Aug 1, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% |
| Jul 31, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.96% |
| Jul 30, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jul 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.56% |
| Jul 28, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% |
| Jul 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.48% |
| Jul 24, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.18% |
| Jul 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.49% |
| Jul 22, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Jul 21, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.49% |
| Jul 18, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.56% |
| Jul 17, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| Jul 16, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% |
| Jul 15, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.96% |
| Jul 14, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.07% |
| Jul 11, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% |
| Jul 10, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Jul 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.77% |