Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

ALPS/Smith Total Return Bond Investor SMTRX

Full chart Compare
Set alert

Price alert · SMTRX

All alert types
9.22 USD -0.02 (-0.22%)

Regular-session close

Day range unavailable

9.14 52-week range 9.87
YTD
-5.53%
1 year
-5.82%

SMTRX price history

SMTRX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 20269.249.249.249.24-0.05-0.54%
Nov 11, 20269.299.299.299.29-0.01-0.11%
Nov 10, 20269.309.309.309.30-0.06-0.64%
Nov 9, 20269.369.369.369.36+0.01+0.11%
Nov 6, 20269.359.359.359.35-0.01-0.11%
Nov 5, 20269.369.369.369.36+0.02+0.21%
Nov 4, 20269.349.349.349.34+0.04+0.43%
Nov 3, 20269.309.309.309.30-0.02-0.21%
Nov 2, 20269.329.329.329.320.000.00%
Oct 30, 20269.329.329.329.32+0.02+0.22%
Oct 29, 20269.309.309.309.300.000.00%
Oct 28, 20269.309.309.309.30-0.03-0.32%
Oct 27, 20269.339.339.339.33+0.01+0.11%
Oct 26, 20269.329.329.329.32+0.01+0.11%
Oct 23, 20269.319.319.319.31-0.02-0.21%
Oct 22, 20269.339.339.339.33+0.08+0.86%
Oct 21, 20269.259.259.259.250.000.00%
Oct 20, 20269.259.259.259.25+0.02+0.22%
Oct 19, 20269.239.239.239.23-0.03-0.32%
Oct 16, 20269.269.269.269.260.000.00%
Oct 15, 20269.269.269.269.26+0.05+0.54%
Oct 14, 20269.219.219.219.21+0.01+0.11%
Oct 13, 20269.209.209.209.20+0.01+0.11%
Oct 12, 20269.199.199.199.19+0.01+0.11%
Oct 9, 20269.189.189.189.18-0.01-0.11%
Oct 8, 20269.199.199.199.19+0.03+0.33%
Oct 7, 20269.169.169.169.160.000.00%
Oct 6, 20269.169.169.169.16+0.02+0.22%
Oct 5, 20269.149.149.149.14-0.01-0.11%
Oct 2, 20269.159.159.159.15-0.02-0.22%
Oct 1, 20269.179.179.179.17+0.01+0.11%
Sep 30, 20269.169.169.169.16-0.01-0.11%
Sep 29, 20269.179.179.179.17-0.01-0.11%
Sep 28, 20269.189.189.189.18-0.05-0.54%
Sep 25, 20269.239.239.239.23+0.01+0.11%
Sep 24, 20269.229.229.229.22-0.08-0.86%
Sep 23, 20269.309.309.309.30-0.08-0.85%
Sep 22, 20269.389.389.389.380.000.00%
Sep 21, 20269.389.389.389.38+0.03+0.32%
Sep 18, 20269.359.359.359.35-0.03-0.32%
Sep 17, 20269.389.389.389.38+0.04+0.43%
Sep 16, 20269.349.349.349.340.000.00%
Sep 15, 20269.349.349.349.34-0.01-0.11%
Sep 14, 20269.359.359.359.350.000.00%
Sep 11, 20269.359.359.359.35-0.01-0.11%
Sep 10, 20269.369.369.369.36-0.06-0.64%
Sep 9, 20269.429.429.429.42-0.02-0.21%
Sep 8, 20269.449.449.449.440.000.00%
Sep 4, 20269.449.449.449.44-0.01-0.11%
Sep 3, 20269.459.459.459.45+0.01+0.11%
Sep 2, 20269.449.449.449.44+0.01+0.11%
Sep 1, 20269.439.439.439.43-0.02-0.21%
Aug 31, 20269.459.459.459.45-0.02-0.21%
Aug 28, 20269.479.479.479.47-0.02-0.21%
Aug 27, 20269.499.499.499.49-0.04-0.42%
Aug 26, 20269.539.539.539.53-0.01-0.10%
Aug 25, 20269.549.549.549.54+0.04+0.42%
Aug 24, 20269.509.509.509.50+0.02+0.21%
Aug 21, 20269.489.489.489.48-0.01-0.11%
Aug 20, 20269.499.499.499.49-0.04-0.42%
Aug 19, 20269.539.539.539.53+0.05+0.53%
Aug 18, 20269.489.489.489.48+0.01+0.11%
Aug 17, 20269.479.479.479.47-0.02-0.21%
Aug 14, 20269.499.499.499.49-0.03-0.32%
Aug 13, 20269.529.529.529.52+0.03+0.32%

65 days, newest first. Daily bars as drawn on the SMTRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.