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%)
May 01, 2024 27.90 28.15 27.86 27.87 13,743 -0.39(-1.40%)
Apr 30, 2024 28.48 28.54 28.26 28.26 46,123 -0.53(-1.85%)
Apr 29, 2024 28.67 28.80 28.67 28.80 5,717 +0.24(+0.83%)
Apr 26, 2024 28.53 28.62 28.53 28.56 1,069 +0.01(+0.04%)
Apr 25, 2024 28.28 28.61 28.28 28.55 1,510 -0.06(-0.21%)
Apr 24, 2024 28.61 28.61 28.61 28.61 2 -0.06(-0.20%)
Apr 23, 2024 28.66 28.67 28.66 28.67 901 +0.26(+0.91%)
Apr 22, 2024 28.22 28.59 28.22 28.41 7,454 +0.13(+0.46%)
Apr 19, 2024 28.36 28.39 28.28 28.28 350 +0.13(+0.45%)
Apr 18, 2024 28.33 28.43 28.15 28.15 34,665 -0.11(-0.37%)
Apr 17, 2024 28.27 28.31 28.26 28.26 1,237 -0.09(-0.33%)
Apr 16, 2024 28.44 28.47 28.35 28.35 5,062 -0.16(-0.56%)
Apr 15, 2024 29.02 29.02 28.45 28.51 5,396 -0.23(-0.79%)
Apr 12, 2024 29.15 29.15 28.66 28.74 9,064 -0.43(-1.46%)
Apr 11, 2024 29.19 29.20 29.17 29.17 5,139 +0.06(+0.21%)
Apr 10, 2024 29.22 29.22 29.03 29.11 9,003 -0.32(-1.07%)
Apr 09, 2024 29.33 29.42 29.30 29.42 12,374 -0.04(-0.13%)
Apr 08, 2024 29.47 29.49 29.45 29.46 2,489 +0.01(+0.02%)
Apr 05, 2024 29.27 29.45 29.27 29.45 6,702 +0.27(+0.93%)
Apr 04, 2024 29.66 29.66 29.18 29.18 111 -0.29(-0.98%)
Apr 03, 2024 29.38 29.48 29.38 29.47 674 +0.18(+0.62%)
Apr 02, 2024 29.25 29.29 29.25 29.29 74,261 -0.39(-1.30%)
Apr 01, 2024 29.64 29.70 29.64 29.67 1,722 -0.03(-0.11%)
Mar 28, 2024 29.59 29.71 29.59 29.71 514 +0.24(+0.82%)
Mar 27, 2024 29.27 29.46 29.27 29.46 11,082 +0.35(+1.21%)
Mar 26, 2024 29.24 29.24 29.11 29.11 5,173 -0.10(-0.33%)
Mar 25, 2024 29.31 29.31 29.21 29.21 6,441 +0.03(+0.09%)
Mar 22, 2024 29.27 29.27 29.18 29.18 4,336 -0.11(-0.38%)
Mar 21, 2024 29.28 29.34 29.28 29.30 80,978 +0.17(+0.57%)
Mar 20, 2024 28.87 29.15 28.87 29.13 1,564 +0.26(+0.91%)
Mar 19, 2024 28.69 28.87 28.69 28.87 2,537 +0.31(+1.07%)
Mar 18, 2024 28.58 28.65 28.56 28.56 561 +0.03(+0.11%)
Mar 15, 2024 28.57 28.57 28.46 28.53 839 +0.14(+0.49%)
Mar 14, 2024 28.36 28.39 28.31 28.39 736 -0.14(-0.48%)
Mar 13, 2024 28.48 28.57 28.48 28.53 8,588 +0.25(+0.89%)
Mar 12, 2024 28.22 28.28 28.22 28.28 20,457 +0.11(+0.38%)
Mar 11, 2024 27.93 28.17 27.93 28.17 3,867 +0.13(+0.46%)
Mar 08, 2024 28.12 28.13 28.04 28.04 22,551 +0.00(+0.01%)
Mar 07, 2024 27.96 28.06 27.96 28.04 505 +0.30(+1.07%)
Mar 06, 2024 27.74 27.84 27.73 27.74 29,263 +0.19(+0.68%)
Mar 05, 2024 27.70 27.70 27.49 27.55 9,221 -0.02(-0.06%)
Mar 04, 2024 27.75 27.75 27.57 27.57 37,003 -0.10(-0.36%)
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.