Bushido Capital US Equity ETF (SMRI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.545 | 1.87028140014 | 29.14 | 29.71 | 29.005 | 1347 | 29.19601164 | SP |
| 4 | 1.265 | 4.45109078114 | 28.42 | 29.9 | 27.99 | 2160 | 28.77730372 | SP |
| 12 | 1.405 | 4.96817538897 | 28.28 | 29.9 | 27.96 | 5136 | 28.48507565 | SP |
| 26 | 3.3151 | 12.5715304192 | 26.3699 | 29.9 | 26.22 | 9954 | 27.92436227 | SP |
| 52 | 4.435 | 17.5643564356 | 25.25 | 29.9 | 23.54 | 18426 | 25.79248362 | SP |
| 156 | 4.435 | 17.5643564356 | 25.25 | 29.9 | 23.54 | 18426 | 25.79248362 | SP |
| 260 | 4.435 | 17.5643564356 | 25.25 | 29.9 | 23.54 | 18426 | 25.79248362 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 29.685 | 0.05 | 0.18 | 29.63 | 29.685 | 29.61 | 197 |
| 1722033300 | 29.6319 | 0.46 | 1.59 | 29.63 | 29.71 | 29.57 | 535 |
| 1721946900 | 29.1681 | 0.16 | 0.56 | 29.1571 | 29.43 | 29.1571 | 2744 |
| 1721860500 | 29.005 | -0.14 | -0.49 | 29.0855 | 29.11 | 29.005 | 397 |
| 1721774100 | 29.1488 | -0.12 | -0.42 | 29.14 | 29.2099 | 29.14 | 1711 |
| 1721687700 | 29.2729 | 0 | 0.00 | 29.2729 | 29.2729 | 29.2729 | 0 |
| 1721428500 | 29.2729 | -0.2 | -0.67 | 29.44 | 29.44 | 29.2729 | 3472 |
| 1721342100 | 29.47 | -0.16 | -0.54 | 29.9 | 29.9 | 29.45 | 2201 |
| 1721255700 | 29.6311 | -0.17 | -0.58 | 29.72 | 29.74 | 29.6311 | 330 |
| 1721169300 | 29.8042 | 0.74 | 2.55 | 29.23 | 29.82 | 29.23 | 4046 |
| 1721082900 | 29.0638 | 0.07 | 0.23 | 29.04 | 29.31 | 29.04 | 3314 |
| 1720823700 | 28.9977 | 0.31 | 1.07 | 28.9998 | 29.0739 | 28.98 | 2754 |
| 1720737300 | 28.6903 | 0.47 | 1.66 | 28.65 | 28.6903 | 28.65 | 213 |
| 1720650900 | 28.2215 | 0.2 | 0.70 | 28.02 | 28.2215 | 28.02 | 89 |
| 1720564500 | 28.025 | 0.03 | 0.10 | 28.31 | 28.31 | 28.025 | 296 |
| 1720478100 | 27.996 | 0.01 | 0.02 | 28.03 | 28.03 | 27.99 | 7104 |
| 1720218900 | 27.99 | -0.21 | -0.74 | 27.99 | 27.99 | 27.99 | 24 |
| 1720040640 | 28.1999 | 0.04 | 0.14 | 28.25 | 28.25 | 28.15 | 7035 |
| 1719959700 | 28.1601 | -0.02 | -0.09 | 28.14 | 28.1601 | 28.13 | 973 |
| 1719873300 | 28.185 | -0.19 | -0.68 | 28.42 | 28.42 | 28.17 | 1640 |
| 1719614100 | 28.3789 | 0.09 | 0.31 | 28.38 | 28.5 | 28.3199 | 1740 |
| 1719527700 | 28.2926 | -0.08 | -0.30 | 28.3 | 28.3 | 28.27 | 4477 |
| 1719441300 | 28.3771 | -0.17 | -0.60 | 28.29 | 28.3771 | 28.29 | 11717 |
| 1719354900 | 28.5492 | -0.18 | -0.62 | 28.6 | 28.6 | 28.52 | 13437 |
| 1719268500 | 28.7262 | 0.27 | 0.96 | 28.4 | 28.76 | 28.4 | 12961 |
| 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 | 17 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
