ALPS/Smith Short Duration Bond Investor (SMRSX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMRSX Historical Return
If you invested $1000 in ALPS/Smith Short Duration Bond Investor (SMRSX) since IPO date, it would be worth $1,328.55 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,106.41, while $1000 invested 1 year ago would be worth $1,012.92. This corresponds to total returns of 32.86%, 10.64%, 1.29%, respectively, with annualized returns of 3.57%, 2.04%, 1.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMRSX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| July 30, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 29, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
| July 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
| July 24, 2026 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| July 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
| July 22, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| July 20, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| July 17, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| July 16, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| July 15, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0 |
| July 13, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 10, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 09, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 08, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 07, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| July 06, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| July 02, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| July 01, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| June 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| June 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| June 26, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| June 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| June 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 23, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| June 22, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| June 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| June 16, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| June 15, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 12, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 11, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| June 10, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| June 09, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| June 08, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| June 05, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 04, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| June 03, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 02, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| June 01, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| May 29, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| May 28, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
| May 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
| May 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| May 22, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| May 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| May 20, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| May 19, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| May 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| May 15, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| May 14, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| May 13, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| May 12, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| May 11, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
| May 08, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
| May 07, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0 |
| May 06, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0 |
AD
