ALPS/Smith Short Duration Bond Fund Investor Shares (SMRSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.22
-0.01 (-0.10%)
May 20, 2026, 8:07 AM EST
SMRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.10% |
| May 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| May 15, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% |
| May 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| May 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| May 8, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| May 7, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| May 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| May 5, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| May 4, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| May 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Apr 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| Apr 29, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| Apr 28, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.10% |
| Apr 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Apr 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Apr 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.39% |
| Apr 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | - |
| Apr 21, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | -0.10% |
| Apr 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - |
| Apr 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.10% |
| Apr 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | - |
| Apr 15, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | - |
| Apr 14, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | 0.10% |
| Apr 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | 0.10% |
| Apr 10, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | -0.10% |
| Apr 9, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | 0.10% |
| Apr 8, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.10% |
| Apr 7, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | - |
| Apr 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.23 | 0.10% |
| Apr 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | - |
| Apr 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | 0.10% |
| Mar 31, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.21 | 0.10% |
| Mar 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.20 | 0.20% |
| Mar 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | - |
| Mar 26, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.18 | -0.58% |
| Mar 25, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.20% |
| Mar 24, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | -0.19% |
| Mar 23, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | 0.20% |
| Mar 20, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.22 | -0.19% |
| Mar 19, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | - |
| Mar 18, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | -0.19% |
| Mar 17, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.26 | 0.10% |
| Mar 16, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | 0.10% |
| Mar 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.24 | -0.10% |
| Mar 12, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.25 | -0.19% |
| Mar 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -0.10% |
| Mar 10, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | - |