Skip to main content

Bushido Capital US Equity ETF (NQ: SMRI )

30.35 -0.01 (-0.04%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 30.37 30.42 30.35 30.35 7,584 -0.01(-0.04%)
Oct 30, 2024 30.47 30.47 30.37 30.37 3,359 -0.12(-0.39%)
Oct 29, 2024 30.48 30.48 30.48 30.48 420 -0.10(-0.31%)
Oct 28, 2024 30.58 30.60 30.58 30.58 888 +0.14(+0.45%)
Oct 25, 2024 30.44 30.44 30.44 30.44 224 -0.06(-0.21%)
Oct 24, 2024 30.51 30.51 30.51 30.51 71 +0.15(+0.50%)
Oct 23, 2024 30.35 30.35 30.35 30.35 53 -0.28(-0.91%)
Oct 22, 2024 30.60 30.63 30.60 30.63 817 -0.27(-0.89%)
Oct 21, 2024 31.16 31.16 30.88 30.91 618 -0.26(-0.82%)
Oct 18, 2024 31.13 31.19 31.13 31.16 5,739 -0.03(-0.08%)
Oct 17, 2024 31.26 31.26 31.19 31.19 319 -0.18(-0.58%)
Oct 16, 2024 31.35 31.42 31.35 31.37 769 +0.34(+1.08%)
Oct 15, 2024 31.11 31.11 31.03 31.03 2,767 -0.37(-1.16%)
Oct 14, 2024 31.44 31.44 31.40 31.40 127 +0.22(+0.70%)
Oct 11, 2024 31.24 31.24 31.18 31.18 146 +0.21(+0.69%)
Oct 10, 2024 31.06 31.10 30.97 30.97 8,881 -0.11(-0.36%)
Oct 09, 2024 31.08 31.08 31.08 31.08 131 +0.16(+0.52%)
Oct 08, 2024 30.89 30.94 30.89 30.92 2,273 -0.07(-0.23%)
Oct 07, 2024 31.00 31.01 30.97 30.99 6,261 -0.02(-0.06%)
Oct 04, 2024 30.94 31.01 30.94 31.01 1,245 +0.20(+0.66%)
Oct 03, 2024 30.67 30.81 30.67 30.81 2,812 +0.12(+0.38%)
Oct 02, 2024 30.64 30.70 30.61 30.69 11,454 +0.03(+0.11%)
Oct 01, 2024 30.63 30.69 30.63 30.66 3,114 +0.08(+0.25%)
Sep 30, 2024 30.57 30.58 30.54 30.58 3,886 +0.01(+0.02%)
Sep 27, 2024 30.68 30.69 30.57 30.57 1,908 +0.16(+0.54%)
Sep 26, 2024 30.39 30.41 30.39 30.41 791 +0.15(+0.50%)
Sep 25, 2024 30.38 30.38 30.26 30.26 745 -0.23(-0.77%)
Sep 24, 2024 30.49 30.52 30.49 30.49 6,897 +0.00(+0.01%)
Sep 23, 2024 30.44 30.50 30.44 30.49 2,733 +0.08(+0.27%)
Sep 20, 2024 30.43 30.46 30.40 30.41 12,299 -0.16(-0.53%)
Sep 19, 2024 30.56 30.58 30.55 30.57 1,975 +0.48(+1.61%)
Sep 18, 2024 30.06 30.11 30.06 30.08 913 +0.02(+0.05%)
Sep 17, 2024 30.07 30.07 30.07 30.07 3 +0.15(+0.49%)
Sep 16, 2024 29.92 29.92 29.92 29.92 84 +0.20(+0.67%)
Sep 13, 2024 29.72 29.75 29.72 29.72 695 +0.29(+0.97%)
Sep 12, 2024 29.39 29.44 29.39 29.43 467 +0.28(+0.97%)
Sep 11, 2024 29.63 29.63 29.15 29.15 188 +0.04(+0.15%)
Sep 10, 2024 29.05 29.11 29.05 29.11 8,629 -0.08(-0.28%)
Sep 09, 2024 29.25 29.36 29.19 29.19 16,196 +0.16(+0.56%)
Sep 06, 2024 29.39 29.39 29.03 29.03 9,033 -0.25(-0.85%)
Sep 05, 2024 29.30 29.30 29.27 29.27 8,594 -0.39(-1.30%)
Sep 04, 2024 29.73 29.73 29.64 29.66 1,063 -0.15(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.