Bushido Capital US Equity ETF (SMRI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3846 | -1.21708860759 | 31.6 | 31.82 | 31.0689 | 795 | 31.67321648 | SP |
| 4 | -2.9246 | -8.56649091974 | 34.14 | 34.14 | 30.94 | 8752 | 32.02591103 | SP |
| 12 | 0.3254 | 1.05341534477 | 30.89 | 34.14 | 30.35 | 7041 | 32.52667461 | SP |
| 26 | 2.7954 | 9.83603096411 | 28.42 | 34.14 | 27.99 | 5952 | 31.21022199 | SP |
| 52 | 4.7354 | 17.8829305136 | 26.48 | 34.14 | 25.77 | 8518 | 28.9432308 | SP |
| 156 | 5.9654 | 23.6253465347 | 25.25 | 34.14 | 23.54 | 14478 | 26.64142646 | SP |
| 260 | 5.9654 | 23.6253465347 | 25.25 | 34.14 | 23.54 | 14478 | 26.64142646 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 31.2154 | 0.15 | 0.47 | 31.25 | 31.45 | 31.1249 | 100144 |
| 1735601700 | 31.0689 | -0.52 | -1.64 | 31.58 | 31.58 | 31.0689 | 470 |
| 1735342500 | 31.5871 | -0.19 | -0.61 | 31.69 | 31.69 | 31.51 | 89 |
| 1735256100 | 31.7809 | -0.01 | -0.03 | 31.75 | 31.82 | 31.75 | 1468 |
| 1735077840 | 31.7891 | 0.13 | 0.42 | 31.6 | 31.79 | 31.6 | 1153 |
| 1734996900 | 31.6565 | 0.2 | 0.63 | 31.39 | 31.67 | 31.31 | 1717 |
| 1734737700 | 31.4586 | 0.39 | 1.25 | 30.94 | 31.67 | 30.94 | 9558 |
| 1734651300 | 31.07 | -0.06 | -0.20 | 31.285 | 31.285 | 31 | 47406 |
| 1734564900 | 31.1313 | -0.89 | -2.79 | 32.17 | 32.17 | 31.1313 | 6914 |
| 1734478500 | 32.0233 | -0.24 | -0.73 | 32.0099 | 32.04 | 31.93 | 16454 |
| 1734392100 | 32.2592 | -0.2 | -0.62 | 32.39 | 32.45 | 32.24 | 31737 |
| 1734132900 | 32.46 | -0.16 | -0.50 | 32.7 | 32.7 | 32.46 | 3726 |
| 1734046500 | 32.6216 | -0.32 | -0.96 | 32.82 | 32.82 | 32.6216 | 9021 |
| 1733960100 | 32.9382 | 0.18 | 0.55 | 32.75 | 32.95 | 32.75 | 938 |
| 1733873700 | 32.7582 | -0.63 | -1.88 | 33.36 | 33.36 | 32.729999 | 16580 |
| 1733787300 | 33.3844 | -0.46 | -1.35 | 33.461199 | 33.56 | 33.3844 | 5860 |
| 1733528100 | 33.8421 | 0.24 | 0.72 | 33.81 | 33.93 | 33.81 | 9375 |
| 1733441700 | 33.6007 | -0.18 | -0.53 | 33.9 | 33.91 | 33.6007 | 1472 |
| 1733355300 | 33.7802 | 0.08 | 0.25 | 33.77 | 33.8 | 33.7467 | 1037 |
| 1733268900 | 33.6955 | 0.09 | 0.26 | 34.14 | 34.14 | 33.58 | 1321 |
| 1733182500 | 33.6071 | -0.06 | -0.16 | 33.57 | 33.66 | 33.57 | 823 |
| 1732917840 | 33.6626 | 0.12 | 0.37 | 33.72 | 33.76 | 33.6626 | 7227 |
| 1732750500 | 33.5386 | -0.19 | -0.57 | 33.49 | 33.56 | 33.49 | 1580 |
| 1732664100 | 33.73 | -0.03 | -0.08 | 33.67 | 33.74 | 33.6107 | 1485 |
| 1732577700 | 33.7576 | 0.22 | 0.66 | 33.85 | 33.98 | 33.7576 | 1185 |
| 1732318500 | 33.5356 | 0.23 | 0.68 | 33.409999 | 33.5356 | 33.33 | 2289 |
| 1732232100 | 33.3101 | 0.44 | 1.34 | 33.049999 | 33.4 | 33.049999 | 162292 |
| 1732145700 | 32.8709 | 0.34 | 1.04 | 32.82 | 32.88 | 32.82 | 1244 |
| 1732059300 | 32.533299 | 0.02 | 0.07 | 32.516399 | 32.549999 | 32.516399 | 363 |
| 1731972900 | 32.5096 | 0.14 | 0.44 | 32.59 | 32.59 | 32.5096 | 2681 |
| 1731713700 | 32.3675 | -0.3 | -0.93 | 32.479999 | 32.479999 | 32.3675 | 355 |
| 1731627300 | 32.6713 | -0.23 | -0.70 | 32.799999 | 32.799999 | 32.64 | 924 |
| 1731540900 | 32.9022 | -0.01 | -0.02 | 32.9022 | 32.9022 | 32.9022 | 101 |
| 1731454500 | 32.908499 | -0.3 | -0.90 | 33.57 | 33.57 | 32.908499 | 57 |
| 1731368100 | 33.207 | 0.28 | 0.86 | 33.6 | 33.6 | 33.159999 | 16941 |
| 1731108900 | 32.9247 | 0.37 | 1.14 | 32.78 | 32.9247 | 32.779899 | 756 |
| 1731022500 | 32.5533 | 0.65 | 2.03 | 32.68 | 32.68 | 32.5533 | 2795 |
| 1730936100 | 31.9056 | 0.92 | 2.96 | 31.86 | 31.99 | 31.8267 | 994 |
| 1730849700 | 30.9883 | 0.47 | 1.53 | 30.52 | 30.9883 | 30.52 | 4421 |
| 1730763300 | 30.5206 | 0.1 | 0.32 | 30.4 | 30.7299 | 30.4 | 878 |
| 1730500500 | 30.422 | 0.07 | 0.23 | 30.35 | 30.48 | 30.35 | 2264 |
| 1730414100 | 30.3531 | -0.01 | -0.04 | 30.37 | 30.43 | 30.3531 | 7584 |
| 1730327700 | 30.3653 | -0.12 | -0.39 | 30.47 | 30.47 | 30.3653 | 3359 |
| 1730241300 | 30.4849 | -0.1 | -0.31 | 30.35 | 30.4849 | 30.35 | 420 |
| 1730154900 | 30.58 | 0.14 | 0.45 | 30.66 | 30.66 | 30.58 | 888 |
| 1729895700 | 30.4424 | -0.06 | -0.21 | 30.85 | 30.85 | 30.4424 | 224 |
| 1729809300 | 30.5065 | 0.15 | 0.50 | 30.51 | 30.51 | 30.5065 | 71 |
| 1729722900 | 30.3542 | -0.28 | -0.91 | 30.36 | 30.36 | 30.3542 | 53 |
| 1729636500 | 30.6316 | -0.27 | -0.89 | 30.6 | 30.6316 | 30.6 | 817 |
| 1729550100 | 30.9063 | -0.26 | -0.82 | 31.16 | 31.16 | 30.88 | 618 |
| 1729290900 | 31.1629 | -0.03 | -0.08 | 31.47 | 31.47 | 31.13 | 5739 |
| 1729204500 | 31.1894 | -0.18 | -0.58 | 31.82 | 31.82 | 31.1894 | 319 |
| 1729118100 | 31.3703 | 0.34 | 1.08 | 31.35 | 31.42 | 31.35 | 769 |
| 1729031700 | 31.0342 | -0.37 | -1.16 | 31.11 | 31.11 | 31.0342 | 2767 |
| 1728945300 | 31.3999 | 0.22 | 0.70 | 31.44 | 31.44 | 31.3999 | 127 |
| 1728686100 | 31.1817 | 0.21 | 0.69 | 31.24 | 31.24 | 31.1817 | 146 |
| 1728599700 | 30.9674 | -0.11 | -0.36 | 31.06 | 31.1 | 30.9674 | 8881 |
| 1728513300 | 31.0794 | 0.16 | 0.52 | 30.82 | 31.0794 | 30.82 | 131 |
| 1728426900 | 30.9195 | -0.07 | -0.23 | 30.89 | 30.94 | 30.89 | 2273 |
| 1728340500 | 30.9908 | -0.02 | -0.06 | 31.14 | 31.14 | 30.97 | 6261 |
| 1728081300 | 31.0109 | 0.2 | 0.66 | 31 | 31.0109 | 30.9386 | 1245 |
| 1727994900 | 30.808 | 0.12 | 0.38 | 30.81 | 30.81 | 30.6667 | 2812 |
| 1727908500 | 30.6901 | 0.03 | 0.11 | 31.08 | 31.08 | 30.61 | 11454 |
| 1727822100 | 30.6552 | 0.08 | 0.25 | 30.63 | 30.69 | 30.63 | 3114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
