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 $1,318.12 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,101.31, while $1000 invested 1 year ago would be worth $993.12. This corresponds to total returns of 31.81%, 10.13%, -0.69%, respectively, with annualized returns of 3.36%, 1.95%, -0.69%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| November 10, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| November 09, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| November 06, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| November 05, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| November 04, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| November 03, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| November 02, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| October 30, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| October 29, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| October 28, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| October 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| October 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| October 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| October 22, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| October 21, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| October 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0 |
| October 19, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| October 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| October 15, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 |
| October 14, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 |
| October 13, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 |
| October 12, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 |
| October 09, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 |
| October 08, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0 |
| October 07, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0 |
| October 06, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
| October 05, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
| October 02, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
| October 01, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| September 30, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| September 29, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| September 28, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0 |
| September 25, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0 |
| September 24, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0 |
| September 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| September 22, 2026 | 10.13 | 10.14 | 10.14 | 10.14 | 10.13 | 0 |
| September 21, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| September 18, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| September 17, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0 |
| September 16, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| September 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0 |
| September 11, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0 |
| September 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| September 09, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| September 08, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| September 04, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| September 03, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| September 02, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0 |
| September 01, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| August 31, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0 |
| August 28, 2026 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0 |
| August 27, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| August 26, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| August 25, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| August 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0 |
| August 21, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| August 20, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0 |
| August 19, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
| August 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0 |
AD
