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 (%)
Jun 28, 2024 28.50 28.50 28.32 28.38 1,740 +0.09(+0.31%)
Jun 27, 2024 28.30 28.30 28.27 28.29 4,477 -0.08(-0.30%)
Jun 26, 2024 28.34 28.38 28.32 28.38 11,717 -0.17(-0.60%)
Jun 25, 2024 28.58 28.58 28.52 28.55 13,437 -0.18(-0.62%)
Jun 24, 2024 28.73 28.76 28.72 28.73 12,961 +0.27(+0.96%)
Jun 21, 2024 28.39 28.45 28.36 28.45 19,458 +0.08(+0.26%)
Jun 20, 2024 28.25 28.39 28.20 28.38 17,510 +0.24(+0.86%)
Jun 18, 2024 28.33 28.33 28.10 28.14 28,570 -0.10(-0.36%)
Jun 17, 2024 28.19 28.27 28.19 28.24 3,300 +0.17(+0.59%)
Jun 14, 2024 27.96 28.09 27.96 28.07 5,355 -0.25(-0.88%)
Jun 13, 2024 28.17 28.35 28.15 28.32 16,410 -0.06(-0.22%)
Jun 12, 2024 28.43 28.43 28.38 28.38 120 +0.01(+0.05%)
Jun 11, 2024 28.26 28.37 28.26 28.37 271 -0.13(-0.47%)
Jun 10, 2024 28.41 28.50 28.41 28.50 1,402 +0.20(+0.72%)
Jun 07, 2024 28.44 28.46 28.30 28.30 2,963 -0.14(-0.50%)
Jun 06, 2024 28.54 28.54 28.44 28.44 2,790 +0.00(+0.01%)
Jun 05, 2024 28.34 28.44 28.34 28.43 2,135 +0.15(+0.54%)
Jun 04, 2024 28.39 28.39 28.24 28.28 3,153 -0.28(-0.99%)
Jun 03, 2024 28.42 28.58 28.40 28.57 4,515 -0.22(-0.78%)
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%)
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.