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 (%)
May 31, 2024 28.35 28.79 28.31 28.79 7,190 +0.53(+1.88%)
May 30, 2024 28.20 28.27 28.19 28.26 2,716 +0.18(+0.64%)
May 29, 2024 28.07 28.08 28.01 28.08 1,763 -0.31(-1.08%)
May 28, 2024 28.52 28.52 28.35 28.38 9,955 -0.11(-0.37%)
May 24, 2024 28.49 28.49 28.49 28.49 891 +0.18(+0.64%)
May 23, 2024 28.31 28.31 28.31 28.31 37 -0.21(-0.73%)
May 22, 2024 28.52 28.52 28.52 28.52 29 -0.26(-0.92%)
May 21, 2024 28.71 28.80 28.70 28.78 10,467 -0.10(-0.36%)
May 20, 2024 28.89 28.89 28.89 28.89 3 -0.03(-0.09%)
May 17, 2024 28.91 28.91 28.91 28.91 105 +0.07(+0.23%)
May 16, 2024 28.84 28.84 28.84 28.84 61 -0.10(-0.36%)
May 15, 2024 28.90 28.95 28.90 28.95 16,430 +0.20(+0.69%)
May 14, 2024 28.72 28.78 28.68 28.75 897 +0.02(+0.07%)
May 13, 2024 28.84 28.84 28.73 28.73 174 +0.06(+0.22%)
May 10, 2024 28.65 28.69 28.57 28.67 6,757 +0.02(+0.09%)
May 09, 2024 28.47 28.64 28.47 28.64 5,093 +0.35(+1.25%)
May 08, 2024 28.40 28.40 28.27 28.29 28,676 -0.05(-0.16%)
May 07, 2024 28.46 28.46 28.32 28.33 2,051 +0.05(+0.18%)
May 06, 2024 28.28 28.29 28.23 28.29 3,206 +0.23(+0.82%)
May 03, 2024 28.07 28.07 28.03 28.05 5,625 +0.02(+0.09%)
May 02, 2024 27.88 28.03 27.88 28.03 57,185 +0.16(+0.58%)
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.