Bushido Capital US SMID Cap Equity ETF (RNIN)
NASDAQ: RNIN · Real-Time Price · USD
38.58
+0.23 (0.59%)
At close: Nov 13, 2026, 4:00 PM EST
35.93
-2.65 (-6.86%)
After-hours: Nov 13, 2026, 4:22 PM EST
RNIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.98 | 38.98 | 38.34 | 38.58 | 38.58 | 0.59% | 19,469 |
| Nov 12, 2026 | 38.50 | 38.70 | 38.35 | 38.35 | 38.35 | -0.71% | 10,966 |
| Nov 11, 2026 | 38.17 | 38.68 | 38.17 | 38.62 | 38.62 | 1.14% | 19,808 |
| Nov 10, 2026 | 38.20 | 38.22 | 37.70 | 38.19 | 38.19 | -0.03% | 25,867 |
| Nov 9, 2026 | 38.07 | 38.35 | 37.91 | 38.20 | 38.20 | 1.41% | 31,035 |
| Nov 6, 2026 | 37.97 | 37.98 | 37.65 | 37.67 | 37.67 | -1.51% | 14,104 |
| Nov 5, 2026 | 39.56 | 39.56 | 38.23 | 38.25 | 38.25 | -2.93% | 27,113 |
| Nov 4, 2026 | 39.16 | 39.63 | 39.16 | 39.40 | 39.40 | 2.36% | 27,298 |
| Nov 3, 2026 | 39.03 | 39.03 | 38.33 | 38.49 | 38.49 | -1.33% | 14,946 |
| Nov 2, 2026 | 39.04 | 39.32 | 38.89 | 39.01 | 39.01 | 0.75% | 20,303 |
| Oct 30, 2026 | 38.86 | 38.87 | 38.53 | 38.72 | 38.72 | -0.12% | 26,783 |
| Oct 29, 2026 | 38.51 | 38.83 | 38.51 | 38.77 | 38.77 | 0.94% | 11,845 |
| Oct 28, 2026 | 38.57 | 38.62 | 38.20 | 38.41 | 38.41 | -0.18% | 4,935 |
| Oct 27, 2026 | 38.54 | 38.63 | 38.39 | 38.47 | 38.47 | -1.08% | 24,296 |
| Oct 26, 2026 | 38.98 | 39.09 | 38.69 | 38.90 | 38.89 | 0.41% | 22,878 |
| Oct 23, 2026 | 38.92 | 38.92 | 38.45 | 38.73 | 38.73 | -0.48% | 28,174 |
| Oct 22, 2026 | 38.35 | 38.92 | 38.35 | 38.92 | 38.92 | 2.40% | 3,945 |
| Oct 21, 2026 | 38.10 | 38.15 | 37.87 | 38.01 | 38.01 | -0.11% | 5,387 |
| Oct 20, 2026 | 37.86 | 38.08 | 37.82 | 38.05 | 38.05 | 1.80% | 4,995 |
| Oct 19, 2026 | 37.22 | 37.38 | 37.20 | 37.38 | 37.38 | 0.48% | 4,552 |
| Oct 16, 2026 | 37.57 | 37.57 | 37.03 | 37.20 | 37.20 | -1.08% | 4,347 |
| Oct 15, 2026 | 37.04 | 37.61 | 37.04 | 37.61 | 37.61 | 2.50% | 14,382 |
| Oct 14, 2026 | 36.98 | 36.98 | 36.45 | 36.69 | 36.69 | -0.69% | 11,127 |
| Oct 13, 2026 | 36.97 | 37.05 | 36.92 | 36.95 | 36.95 | 0.72% | 5,702 |
| Oct 12, 2026 | 37.03 | 37.03 | 36.68 | 36.68 | 36.68 | -0.10% | 34,428 |
| Oct 9, 2026 | 36.80 | 36.87 | 36.68 | 36.72 | 36.72 | -0.08% | 20,072 |
| Oct 8, 2026 | 36.19 | 36.75 | 36.00 | 36.75 | 36.75 | 2.00% | 8,444 |
| Oct 7, 2026 | 35.80 | 36.03 | 35.80 | 36.03 | 36.03 | -0.08% | 3,477 |
| Oct 6, 2026 | 36.30 | 36.30 | 35.99 | 36.06 | 36.06 | -0.28% | 9,470 |
| Oct 5, 2026 | 35.84 | 36.16 | 35.81 | 36.16 | 36.16 | 0.87% | 14,250 |
| Oct 2, 2026 | 36.10 | 36.14 | 35.78 | 35.85 | 35.85 | -0.52% | 4,559 |
| Oct 1, 2026 | 35.96 | 36.04 | 35.70 | 36.04 | 36.04 | 1.32% | 3,153 |
| Sep 30, 2026 | 35.26 | 35.82 | 35.26 | 35.57 | 35.57 | 0.49% | 14,095 |
| Sep 29, 2026 | 35.29 | 35.44 | 35.22 | 35.40 | 35.40 | -0.14% | 8,725 |
| Sep 28, 2026 | 35.50 | 35.62 | 35.30 | 35.45 | 35.45 | -0.92% | 19,152 |
| Sep 25, 2026 | 35.87 | 36.14 | 35.82 | 35.85 | 35.77 | -0.27% | 20,810 |
| Sep 24, 2026 | 35.97 | 36.02 | 35.87 | 35.95 | 35.87 | -0.40% | 27,012 |
| Sep 23, 2026 | 36.20 | 36.31 | 36.05 | 36.09 | 36.02 | -1.13% | 30,989 |
| Sep 22, 2026 | 36.95 | 36.95 | 36.41 | 36.51 | 36.43 | -0.79% | 108,341 |
| Sep 21, 2026 | 36.90 | 36.99 | 36.74 | 36.80 | 36.72 | -0.15% | 20,554 |
| Sep 18, 2026 | 37.09 | 37.14 | 36.85 | 36.85 | 36.77 | -1.71% | 27,596 |
| Sep 17, 2026 | 37.99 | 37.99 | 37.43 | 37.49 | 37.41 | -0.06% | 9,818 |
| Sep 16, 2026 | 37.73 | 37.85 | 37.32 | 37.51 | 37.43 | -1.28% | 10,691 |
| Sep 15, 2026 | 38.21 | 38.21 | 37.82 | 38.00 | 37.92 | -0.14% | 11,447 |
| Sep 14, 2026 | 37.39 | 38.20 | 37.39 | 38.05 | 37.97 | 1.87% | 26,260 |
| Sep 11, 2026 | 37.12 | 37.40 | 37.12 | 37.35 | 37.27 | 1.30% | 94,490 |
| Sep 10, 2026 | 36.62 | 36.95 | 36.62 | 36.87 | 36.79 | 0.08% | 12,901 |
| Sep 9, 2026 | 37.00 | 37.00 | 36.67 | 36.84 | 36.76 | -0.92% | 31,970 |
| Sep 8, 2026 | 38.10 | 38.10 | 37.12 | 37.18 | 37.10 | -2.53% | 93,248 |
| Sep 4, 2026 | 38.23 | 38.30 | 37.88 | 38.15 | 38.07 | -1.36% | 29,564 |