Westwood Salient MLP & Engy Infras Ultr (SMRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.60
+0.28 (2.27%)
At close: Aug 26, 2026
SMRPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.27% |
| Aug 25, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.48% |
| Aug 24, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Aug 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.96% |
| Aug 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% |
| Aug 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.34% |
| Aug 18, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 1.11% |
| Aug 17, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.79% |
| Aug 14, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.98% |
| Aug 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.43 | -0.48% |
| Aug 12, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.49 | 0.80% |
| Aug 11, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.40 | 0.49% |
| Aug 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.34 | 1.72% |
| Aug 7, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.13 | -1.29% |
| Aug 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.29 | 1.14% |
| Aug 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.15 | -0.89% |
| Aug 4, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.26 | -0.40% |
| Aug 3, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.31 | -0.65% |
| Jul 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | 0.65% |
| Jul 30, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.31 | 0.98% |
| Jul 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 0.07% |
| Jul 28, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.18 | -0.81% |
| Jul 27, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.28 | -3.05% |
| Jul 24, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.66 | -0.70% |
| Jul 23, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.75 | 0.54% |
| Jul 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | 1.27% |
| Jul 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.52 | -0.24% |
| Jul 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.55 | 0.08% |
| Jul 17, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.54 | - |
| Jul 16, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.54 | 0.55% |
| Jul 15, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.47 | -1.02% |
| Jul 14, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.60 | 0.72% |
| Jul 13, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.51 | 1.28% |
| Jul 10, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.36 | -0.48% |
| Jul 9, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.41 | -0.32% |
| Jul 8, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.45 | 0.72% |
| Jul 7, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.37 | 2.38% |
| Jul 6, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.08 | -0.16% |
| Jul 2, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.10 | 0.49% |
| Jul 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.04 | -1.30% |
| Jun 30, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.20 | -0.57% |
| Jun 29, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.27 | -0.88% |
| Jun 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.38 | 0.32% |
| Jun 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.34 | 1.72% |
| Jun 24, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.13 | -0.97% |
| Jun 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.25 | 0.98% |
| Jun 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.13 | 1.08% |
| Jun 18, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.00 | 0.49% |
| Jun 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 11.94 | -0.49% |
| Jun 16, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.00 | -0.50% |