ALPS/Smith Total Return B... (SMTRX)
NASDAQ: SMTRX
· Real-Time Price · USD
9.71
0.01 (0.10%)
At close: Jul 22, 2025, 1:23 PM
SMTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% | 0 |
| Aug 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.00% | 0 |
| Aug 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.10% | 0 |
| Aug 8, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.21% | 0 |
| Aug 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% | 0 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.00% | 0 |
| Aug 5, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.00% | 0 |
| Aug 4, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.10% | 0 |
| Aug 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.73% | 0 |
| Jul 31, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00% | 0 |
| Jul 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | 0 |
| Jul 29, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.52% | 0 |
| Jul 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.21% | 0 |
| Jul 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% | 0 |
| Jul 24, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.41% | 0 |