Bushido Capital US Equity ETF (SMRI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3418 | 1.21593738883 | 28.11 | 28.41 | 27.96 | 13684 | 28.21245461 | SP |
| 4 | -0.3982 | -1.38024263432 | 28.85 | 28.97 | 27.96 | 6167 | 28.31489159 | SP |
| 12 | -1.2982 | -4.36369747899 | 29.75 | 29.75 | 27.86 | 8641 | 28.533379 | SP |
| 26 | 2.1318 | 8.09954407295 | 26.32 | 29.75 | 25.77 | 12032 | 27.51828116 | SP |
| 52 | 3.2018 | 12.6803960396 | 25.25 | 29.75 | 23.54 | 20186 | 25.71834475 | SP |
| 156 | 3.2018 | 12.6803960396 | 25.25 | 29.75 | 23.54 | 20186 | 25.71834475 | SP |
| 260 | 3.2018 | 12.6803960396 | 25.25 | 29.75 | 23.54 | 20186 | 25.71834475 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 28.4518 | 0.08 | 0.26 | 28.36 | 28.4518 | 28.36 | 19458 |
| 1718922900 | 28.3767 | 0.24 | 0.86 | 28.17 | 28.39 | 28.17 | 17510 |
| 1718750100 | 28.1356 | -0.1 | -0.36 | 28.33 | 28.33 | 28.1 | 28570 |
| 1718663700 | 28.2362 | 0.17 | 0.59 | 28.19 | 28.27 | 28.19 | 3300 |
| 1718404500 | 28.0708 | -0.25 | -0.88 | 28.11 | 28.11 | 27.96 | 5355 |
| 1718318100 | 28.3202 | -0.06 | -0.22 | 28.17 | 28.35 | 28.15 | 16410 |
| 1718231700 | 28.3817 | 0.01 | 0.05 | 28.43 | 28.43 | 28.3817 | 120 |
| 1718145300 | 28.3667 | -0.13 | -0.47 | 28.54 | 28.54 | 28.26 | 271 |
| 1718058900 | 28.5 | 0.2 | 0.72 | 28.38 | 28.5 | 28.38 | 1402 |
| 1717799700 | 28.2956 | -0.14 | -0.50 | 28.44 | 28.46 | 28.2956 | 2963 |
| 1717713300 | 28.4366 | 0 | 0.01 | 28.5399 | 28.54 | 28.4366 | 2790 |
| 1717626900 | 28.434 | 0.15 | 0.54 | 28.3399 | 28.44 | 28.3399 | 2134 |
| 1717540500 | 28.2818 | -0.28 | -0.99 | 28.39 | 28.39 | 28.2399 | 3153 |
| 1717454100 | 28.5651 | -0.22 | -0.78 | 28.97 | 28.97 | 28.4015 | 4515 |
| 1717194900 | 28.7887 | 0.53 | 1.88 | 28.84 | 28.84 | 28.31 | 7190 |
| 1717108500 | 28.2565 | 0.18 | 0.64 | 28.2 | 28.27 | 28.19 | 2716 |
| 1717022100 | 28.0779 | -0.31 | -1.08 | 28.11 | 28.11 | 28.0115 | 1763 |
| 1716935700 | 28.3842 | -0.11 | -0.37 | 28.53 | 28.53 | 28.35 | 9955 |
| 1716590100 | 28.49 | 0.18 | 0.64 | 28.85 | 28.85 | 28.49 | 891 |
| 1716503700 | 28.3101 | -0.21 | -0.73 | 28.3101 | 28.3101 | 28.3101 | 37 |
| 1716417300 | 28.5197 | -0.26 | -0.92 | 28.5197 | 28.5197 | 28.5197 | 29 |
| 1716330900 | 28.7836 | -0.1 | -0.36 | 28.84 | 28.84 | 28.7 | 10467 |
| 1716244500 | 28.8863 | -0.03 | -0.09 | 28.85 | 28.8863 | 28.85 | 3 |
| 1715985300 | 28.9114 | 0.07 | 0.23 | 28.9099 | 28.9114 | 28.9099 | 105 |
| 1715898900 | 28.8438 | -0.1 | -0.36 | 28.8438 | 28.8438 | 28.8438 | 61 |
| 1715812500 | 28.9473 | 0.2 | 0.69 | 28.9 | 28.9473 | 28.9 | 16430 |
| 1715726100 | 28.7482 | 0.02 | 0.07 | 28.72 | 28.78 | 28.682 | 897 |
| 1715639700 | 28.7283 | 0.06 | 0.22 | 28.84 | 28.84 | 28.7283 | 174 |
| 1715380500 | 28.6663 | 0.02 | 0.09 | 28.65 | 28.69 | 28.57 | 6757 |
| 1715294100 | 28.6419 | 0.35 | 1.25 | 28.47 | 28.6419 | 28.4699 | 5093 |
| 1715207700 | 28.2886 | -0.05 | -0.16 | 28.16 | 28.4 | 28.16 | 28676 |
| 1715121300 | 28.3347 | 0.05 | 0.18 | 28.46 | 28.46 | 28.32 | 2051 |
| 1715034900 | 28.2851 | 0.23 | 0.82 | 28.28 | 28.29 | 28.23 | 3206 |
| 1714775700 | 28.0548 | 0.02 | 0.09 | 28.19 | 28.19 | 28.03 | 5625 |
| 1714689300 | 28.03 | 0.16 | 0.58 | 27.88 | 28.03 | 27.88 | 57185 |
| 1714602900 | 27.8691 | -0.39 | -1.40 | 27.9 | 28.15 | 27.86 | 13743 |
| 1714516500 | 28.2635 | -0.53 | -1.85 | 28.48 | 28.54 | 28.2635 | 46123 |
| 1714430100 | 28.797 | 0.24 | 0.83 | 28.6722 | 28.8 | 28.6722 | 5717 |
| 1714170900 | 28.5606 | 0.01 | 0.04 | 28.53 | 28.62 | 28.53 | 1069 |
| 1714084500 | 28.5497 | -0.06 | -0.21 | 28.28 | 28.605 | 28.28 | 1510 |
| 1713998100 | 28.6101 | -0.06 | -0.20 | 28.6101 | 28.6101 | 28.6101 | 2 |
| 1713911700 | 28.6662 | 0.26 | 0.91 | 28.66 | 28.6662 | 28.66 | 901 |
| 1713825300 | 28.4069 | 0.13 | 0.46 | 28.59 | 28.59 | 28.22 | 7454 |
| 1713566100 | 28.2782 | 0.13 | 0.45 | 28.36 | 28.39 | 28.2782 | 350 |
| 1713479700 | 28.1524 | -0.11 | -0.37 | 28.33 | 28.49 | 28.1524 | 34665 |
| 1713393300 | 28.2583 | -0.09 | -0.33 | 28.42 | 28.42 | 28.2583 | 1237 |
| 1713306900 | 28.3509 | -0.16 | -0.56 | 28.44 | 28.47 | 28.3509 | 5062 |
| 1713220500 | 28.5103 | -0.23 | -0.79 | 29.02 | 29.02 | 28.45 | 5396 |
| 1712961300 | 28.7384 | -0.43 | -1.46 | 29.12 | 29.15 | 28.66 | 9064 |
| 1712874900 | 29.1656 | 0.06 | 0.21 | 29.19 | 29.2 | 29.1656 | 5139 |
| 1712788500 | 29.1056 | -0.32 | -1.07 | 29.26 | 29.26 | 29.03 | 9003 |
| 1712702100 | 29.4212 | -0.04 | -0.13 | 29.33 | 29.4212 | 29.3022 | 12374 |
| 1712615700 | 29.4597 | 0.01 | 0.02 | 29.46 | 29.49 | 29.45 | 2489 |
| 1712356500 | 29.4525 | 0.27 | 0.93 | 29.27 | 29.4525 | 29.27 | 6702 |
| 1712270100 | 29.1797 | -0.29 | -0.98 | 29.66 | 29.66 | 29.1797 | 111 |
| 1712183700 | 29.4676 | 0.18 | 0.62 | 29.22 | 29.48 | 29.22 | 674 |
| 1712097300 | 29.2869 | -0.39 | -1.30 | 29.26 | 29.2869 | 29.2519 | 74261 |
| 1712010900 | 29.6727 | -0.03 | -0.11 | 29.75 | 29.75 | 29.64 | 1722 |
| 1711665300 | 29.7056 | 0.24 | 0.82 | 29.59 | 29.7056 | 29.5899 | 514 |
| 1711578900 | 29.4644 | 0.35 | 1.21 | 29.275 | 29.4644 | 29.275 | 11082 |
| 1711492500 | 29.1127 | -0.1 | -0.33 | 29.24 | 29.24 | 29.1127 | 5173 |
| 1711406100 | 29.2103 | 0.03 | 0.09 | 29.19 | 29.31 | 29.19 | 6441 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
