Westwood Salient MLP & Engy Infras Ultr (SMRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.34
+0.12 (1.17%)
At close: Dec 23, 2025
SMRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.79% |
| Dec 19, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.30% |
| Dec 18, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.59% |
| Dec 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.49% |
| Dec 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.65% |
| Dec 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.29% |
| Dec 12, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.48% |
| Dec 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.48% |
| Dec 10, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.96% |
| Dec 9, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.48% |
| Dec 8, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.66% |
| Dec 5, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.19% |
| Dec 4, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1.34% |
| Dec 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.07% |
| Dec 2, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.34% |
| Dec 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Nov 28, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.46% |
| Nov 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.88% |
| Nov 25, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.20% |
| Nov 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.20% |
| Nov 21, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.30% |
| Nov 20, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.68% |
| Nov 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Nov 18, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Nov 17, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -2.11% |
| Nov 14, 2025 | 10.33 | 10.33 | 10.33 | 10.45 | 10.33 | 1.75% |
| Nov 13, 2025 | 10.16 | 10.16 | 10.16 | 10.27 | 10.15 | -0.77% |
| Nov 12, 2025 | 10.23 | 10.23 | 10.23 | 10.35 | 10.23 | 0.10% |
| Nov 11, 2025 | 10.22 | 10.22 | 10.22 | 10.34 | 10.22 | 0.29% |
| Nov 10, 2025 | 10.19 | 10.19 | 10.19 | 10.31 | 10.19 | 0.78% |
| Nov 7, 2025 | 10.12 | 10.12 | 10.12 | 10.23 | 10.12 | 1.19% |
| Nov 6, 2025 | 10.00 | 10.00 | 10.00 | 10.11 | 10.00 | 0.40% |
| Nov 5, 2025 | 9.96 | 9.96 | 9.96 | 10.07 | 9.96 | 1.10% |
| Nov 4, 2025 | 9.85 | 9.85 | 9.85 | 9.96 | 9.85 | -1.39% |
| Nov 3, 2025 | 9.99 | 9.99 | 9.99 | 10.10 | 9.99 | 0.40% |
| Oct 31, 2025 | 9.95 | 9.95 | 9.95 | 10.06 | 9.95 | 0.20% |
| Oct 30, 2025 | 9.93 | 9.93 | 9.93 | 10.04 | 9.93 | 0.30% |
| Oct 29, 2025 | 9.90 | 9.90 | 9.90 | 10.01 | 9.90 | -0.69% |
| Oct 28, 2025 | 9.97 | 9.97 | 9.97 | 10.08 | 9.97 | -0.10% |
| Oct 27, 2025 | 9.98 | 9.98 | 9.98 | 10.09 | 9.98 | 0.30% |
| Oct 24, 2025 | 9.95 | 9.95 | 9.95 | 10.06 | 9.95 | -0.59% |
| Oct 23, 2025 | 10.01 | 10.01 | 10.01 | 10.12 | 10.01 | -0.88% |
| Oct 22, 2025 | 10.10 | 10.10 | 10.10 | 10.21 | 10.10 | 0.59% |
| Oct 21, 2025 | 10.04 | 10.04 | 10.04 | 10.15 | 10.04 | -0.20% |
| Oct 20, 2025 | 10.06 | 10.06 | 10.06 | 10.17 | 10.06 | 0.89% |
| Oct 17, 2025 | 9.97 | 9.97 | 9.97 | 10.08 | 9.97 | -0.30% |
| Oct 16, 2025 | 10.00 | 10.00 | 10.00 | 10.11 | 10.00 | -1.37% |
| Oct 15, 2025 | 10.14 | 10.14 | 10.14 | 10.25 | 10.13 | 0.69% |
| Oct 14, 2025 | 10.07 | 10.07 | 10.07 | 10.18 | 10.07 | -0.29% |
| Oct 13, 2025 | 10.10 | 10.10 | 10.10 | 10.21 | 10.10 | 0.89% |