Westwood Salient Mlp & Energy Infrastructure Fund Ultra Fund (SMRPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.98
+0.04 (0.40%)
Apr 23, 2025, 4:00 PM EDT
SMRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Apr 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2.10% |
| Apr 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.40% |
| Apr 22, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 2.47% |
| Apr 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.67% |
| Apr 17, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.41% |
| Apr 16, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Apr 15, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.43% |
| Apr 14, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.77% |
| Apr 11, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.23% |
| Apr 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.39% |
| Apr 9, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 4.96% |
| Apr 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.70% |
| Apr 7, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.53% |
| Apr 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -8.93% |
| Apr 3, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -5.19% |
| Apr 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1.48% |
| Apr 1, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.74% |
| Mar 31, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% |
| Mar 28, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.28% |
| Mar 27, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.01% |
| Mar 26, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.64% |
| Mar 25, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.18% |
| Mar 24, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 2.05% |
| Mar 21, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -1.01% |
| Mar 20, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.37% |
| Mar 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.60% |
| Mar 18, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.19% |
| Mar 17, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.62% |
| Mar 14, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 2.44% |
| Mar 13, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.78% |
| Mar 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.68% |
| Mar 11, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.10% |
| Mar 10, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.30% |
| Mar 7, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.30% |
| Mar 6, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -2.34% |
| Mar 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.58% |
| Mar 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -1.81% |
| Mar 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.59% |
| Feb 28, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 2.79% |
| Feb 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% |
| Feb 26, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.67% |
| Feb 25, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -1.24% |
| Feb 24, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.85% |
| Feb 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.12% |
| Feb 20, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.37% |
| Feb 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| Feb 18, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.32% |
| Feb 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.30% |
| Feb 13, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.64 | 1.70% |