Westwood Salient MLP & Engy Infras A SMAPX
12.07 USD -0.08 (-0.66%)
Regular-session close
Day range unavailable
10.18 52-week range 12.95
- YTD
- +16.06%
- 1 year
- +16.73%
SMAPX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | +0.06 | +0.50% |
| Nov 11, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | +0.19 | +1.60% |
| Nov 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | +0.13 | +1.10% |
| Nov 9, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | +0.26 | +2.26% |
| Nov 6, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | +0.06 | +0.52% |
| Nov 5, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | -0.41 | -3.46% |
| Nov 4, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | -0.55 | -4.43% |
| Nov 3, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | +0.06 | +0.49% |
| Nov 2, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | -0.39 | -3.06% |
| Oct 30, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 0.00 | 0.00% |
| Oct 29, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | +0.21 | +1.68% |
| Oct 28, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | +0.05 | +0.40% |
| Oct 27, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | +0.08 | +0.65% |
| Oct 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | +0.06 | +0.49% |
| Oct 23, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | +0.20 | +1.65% |
| Oct 22, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | -0.21 | -1.70% |
| Oct 21, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | +0.17 | +1.40% |
| Oct 20, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | -0.01 | -0.08% |
| Oct 19, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | -0.11 | -0.89% |
| Oct 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | +0.30 | +2.50% |
| Oct 15, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | -0.27 | -2.20% |
| Oct 14, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | -0.22 | -1.76% |
| Oct 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | +0.10 | +0.81% |
| Oct 12, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | +0.09 | +0.73% |
| Oct 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 0.00 | 0.00% |
| Oct 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | +0.11 | +0.90% |
| Oct 7, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | -0.17 | -1.38% |
| Oct 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | +0.19 | +1.56% |
| Oct 5, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | +0.11 | +0.91% |
| Oct 2, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | +0.13 | +1.09% |
| Oct 1, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | +0.12 | +1.02% |
| Sep 30, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | -0.06 | -0.51% |
| Sep 29, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | -0.12 | -1.00% |
| Sep 28, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | -0.02 | -0.17% |
| Sep 25, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | -0.16 | -1.31% |
| Sep 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | -0.06 | -0.49% |
| Sep 23, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | +0.01 | +0.08% |
| Sep 22, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16 | -1.29% |
| Sep 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | -0.09 | -0.72% |
| Sep 18, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | +0.04 | +0.32% |
| Sep 17, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | +0.10 | +0.81% |
| Sep 16, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08 | -0.64% |
| Sep 15, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | -0.07 | -0.56% |
| Sep 14, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | -0.15 | -1.19% |
| Sep 11, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 0.00 | 0.00% |
| Sep 10, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16 | -1.25% |
| Sep 9, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | -0.02 | -0.16% |
| Sep 8, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | +0.13 | +1.03% |
| Sep 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | +0.01 | +0.08% |
| Sep 3, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | -0.04 | -0.31% |
| Sep 2, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | -0.02 | -0.16% |
| Sep 1, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | +0.03 | +0.24% |
| Aug 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | +0.15 | +1.20% |
| Aug 28, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | -0.07 | -0.55% |
| Aug 27, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | -0.07 | -0.55% |
| Aug 26, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | +0.29 | +2.34% |
| Aug 25, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | -0.06 | -0.48% |
| Aug 24, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 0.00 | 0.00% |
| Aug 21, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | -0.13 | -1.03% |
| Aug 20, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | -0.05 | -0.40% |
| Aug 19, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | -0.17 | -1.33% |
| Aug 18, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | +0.14 | +1.10% |
| Aug 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | -0.10 | -0.78% |
| Aug 14, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | +0.15 | +1.19% |
| Aug 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | -0.07 | -0.55% |
65 days, newest first. Daily bars as drawn on the SMAPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.