Skip to main content
ALPS/Smith Total Return Bond Fund Investor Shares (SMTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.52
0.00 (0.00%)
Dec 27, 2024, 8:06 AM EST

SMTRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 20249.529.529.529.529.52-
Dec 24, 20249.529.529.529.529.52-0.31%
Dec 23, 20249.559.559.559.559.55-0.21%
Dec 20, 20249.579.579.579.579.570.21%
Dec 19, 20249.559.559.559.559.55-0.42%
Dec 18, 20249.599.599.599.599.59-0.52%
Dec 17, 20249.649.649.649.649.64-
Dec 16, 20249.649.649.649.649.640.10%
Dec 13, 20249.639.639.639.639.63-0.41%
Dec 12, 20249.679.679.679.679.67-0.31%
Dec 11, 20249.709.709.709.709.70-0.21%
Dec 10, 20249.729.729.729.729.72-0.10%
Dec 9, 20249.739.739.739.739.73-0.21%
Dec 6, 20249.759.759.759.759.750.21%
Dec 5, 20249.739.739.739.739.73-
Dec 4, 20249.739.739.739.739.730.31%
Dec 3, 20249.709.709.709.709.70-0.21%
Dec 2, 20249.729.729.729.729.720.10%
Nov 29, 20249.719.719.719.719.710.31%
Nov 27, 20249.689.689.689.689.680.31%
Nov 26, 20249.659.659.659.659.65-0.21%
Nov 25, 20249.679.679.679.679.670.83%
Nov 22, 20249.599.599.599.599.59-
Nov 21, 20249.599.599.599.599.59-0.31%
Nov 20, 20249.629.629.629.629.59-0.10%
Nov 19, 20249.639.639.639.639.600.10%
Nov 18, 20249.629.629.629.629.590.10%
Nov 15, 20249.619.619.619.619.58-
Nov 14, 20249.619.619.619.619.58-
Nov 13, 20249.619.619.619.619.58-0.10%
Nov 12, 20249.629.629.629.629.59-0.52%
Nov 11, 20249.679.679.679.679.64-0.10%
Nov 8, 20249.689.689.689.689.650.21%
Nov 7, 20249.669.669.669.669.630.63%
Nov 6, 20249.609.609.609.609.57-0.72%
Nov 5, 20249.679.679.679.679.640.10%
Nov 4, 20249.669.669.669.669.630.52%
Nov 1, 20249.619.619.619.619.58-0.41%
Oct 31, 20249.659.659.659.659.62-0.10%
Oct 30, 20249.669.669.669.669.63-
Oct 29, 20249.669.669.669.669.63-
Oct 28, 20249.669.669.669.669.63-0.10%
Oct 25, 20249.679.679.679.679.64-0.10%
Oct 24, 20249.689.689.689.689.65-0.21%
Oct 23, 20249.709.709.709.709.63-0.10%
Oct 22, 20249.719.719.719.719.64-0.10%
Oct 21, 20249.729.729.729.729.65-0.61%
Oct 18, 20249.789.789.789.789.710.10%
Oct 17, 20249.779.779.779.779.70-0.41%
Oct 16, 20249.819.819.819.819.740.10%
Oct 15, 20249.809.809.809.809.730.41%
Oct 14, 20249.769.769.769.769.69-0.10%
Oct 11, 20249.779.779.779.779.70-
Oct 10, 20249.779.779.779.779.70-
Oct 9, 20249.779.779.779.779.70-0.20%
Oct 8, 20249.799.799.799.799.72-
Oct 7, 20249.799.799.799.799.72-0.10%
Oct 4, 20249.809.809.809.809.73-0.61%
Oct 3, 20249.869.869.869.869.79-0.30%
Oct 2, 20249.899.899.899.899.82-0.20%
Oct 1, 20249.919.919.919.919.840.20%
Sep 30, 20249.899.899.899.899.82-0.20%
Sep 27, 20249.919.919.919.919.840.30%
Sep 26, 20249.889.889.889.889.81-0.40%
Sep 25, 20249.929.929.929.929.82-0.30%
Sep 24, 20249.959.959.959.959.850.10%
Sep 23, 20249.949.949.949.949.84-
Sep 20, 20249.949.949.949.949.84-0.10%
Sep 19, 20249.959.959.959.959.850.10%
Sep 18, 20249.949.949.949.949.84-0.40%
Sep 17, 20249.989.989.989.989.88-0.10%
Sep 16, 20249.999.999.999.999.890.30%
Sep 13, 20249.969.969.969.969.860.20%
Sep 12, 20249.949.949.949.949.84-0.10%
Sep 11, 20249.959.959.959.959.85-
Sep 10, 20249.959.959.959.959.850.20%
Sep 9, 20249.939.939.939.939.830.20%
Sep 6, 20249.919.919.919.919.810.10%
Sep 5, 20249.909.909.909.909.800.20%
Sep 4, 20249.889.889.889.889.780.41%
Sep 3, 20249.849.849.849.849.740.51%
Aug 30, 20249.799.799.799.799.69-0.31%
Aug 29, 20249.829.829.829.829.72-0.51%
Aug 28, 20249.879.879.879.879.74-
Aug 27, 20249.879.879.879.879.74-0.10%
Aug 26, 20249.889.889.889.889.75-
Aug 23, 20249.889.889.889.889.750.30%
Aug 22, 20249.859.859.859.859.72-0.40%
Aug 21, 20249.899.899.899.899.760.20%
Aug 20, 20249.879.879.879.879.740.30%
Aug 19, 20249.849.849.849.849.710.20%
Aug 16, 20249.829.829.829.829.690.10%
Aug 15, 20249.819.819.819.819.68-0.30%
Aug 14, 20249.849.849.849.849.710.20%
Aug 13, 20249.829.829.829.829.690.41%
Aug 12, 20249.789.789.789.789.650.20%
Aug 9, 20249.769.769.769.769.630.31%
Aug 8, 20249.739.739.739.739.60-0.10%
Aug 7, 20249.749.749.749.749.61-0.31%
Aug 6, 20249.779.779.779.779.64-0.71%