Westwood Salient MLP & Engy Infras Ultr (SMRPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.57
+0.09 (0.72%)
At close: Jul 8, 2026
SMRPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.72% |
| Jul 7, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 2.38% |
| Jul 6, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% |
| Jul 2, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.49% |
| Jul 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.30% |
| Jun 30, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.57% |
| Jun 29, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.88% |
| Jun 26, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.32% |
| Jun 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.72% |
| Jun 24, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.97% |
| Jun 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.98% |
| Jun 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.07% |
| Jun 18, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.50% |
| Jun 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.50% |
| Jun 16, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.49% |
| Jun 15, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.46% |
| Jun 12, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.90% |
| Jun 11, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% |
| Jun 10, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.07% |
| Jun 9, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.57% |
| Jun 8, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.41% |
| Jun 5, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.21% |
| Jun 4, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.39% |
| Jun 3, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jun 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.74% |
| Jun 1, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.08% |
| May 29, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.64% |
| May 28, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.81% |
| May 27, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.83% |
| May 26, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -1.88% |
| May 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.95% |
| May 21, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.16% |
| May 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.94% |
| May 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.87% |
| May 18, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.55% |
| May 15, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.53% |
| May 14, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.57 | 1.68% |
| May 13, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.37 | 0.41% |
| May 12, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.32 | 1.22% |
| May 11, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.17 | 1.74% |
| May 8, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 11.96 | -0.99% |
| May 7, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.08 | -0.25% |
| May 6, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.11 | -2.24% |
| May 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | -0.40% |
| May 4, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.43 | 0.80% |
| May 1, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.34 | -0.96% |
| Apr 30, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.45 | 2.87% |
| Apr 29, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.11 | 0.99% |
| Apr 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 1.59% |
| Apr 27, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.80 | -0.25% |