ALPS/Smith Total Return B... (SMTRX)
NASDAQ: SMTRX
· Real-Time Price · USD
9.85
0.02 (0.20%)
At close: Jul 22, 2025, 1:23 PM
SMTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.20% | 0 |
| Sep 10, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% | 0 |
| Sep 9, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% | 0 |
| Sep 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.41% | 0 |
| Sep 5, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.41% | 0 |
| Sep 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.31% | 0 |
| Sep 3, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.41% | 0 |
| Sep 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.31% | 0 |
| Aug 29, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% | 0 |
| Aug 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.21% | 0 |
| Aug 27, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.70 | 0.10% | 0 |
| Aug 26, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.10% | 0 |
| Aug 25, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% | 0 |
| Aug 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.41% | 0 |
| Aug 21, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.21% | 0 |
| Aug 20, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.10% | 0 |
| Aug 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.21% | 0 |
| Aug 18, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.10% | 0 |
| Aug 15, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | 0 |
| Aug 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.31% | 0 |