Bushido Capital US SMID Cap Equity ETF (RNIN)

NASDAQ: RNIN · Real-Time Price · USD

37.34

-0.31 (-0.83%)

At close: Aug 14, 2026, 4:00 PM EDT

37.38

+0.04 (0.12%)

After-hours: Aug 14, 2026, 7:34 PM EDT

RNIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	37.88	37.88	37.34	37.34	37.34	-0.83%	7,943
Aug 13, 2026	36.89	37.73	36.63	37.65	37.65	2.93%	13,081
Aug 12, 2026	36.33	36.58	36.33	36.58	36.58	-0.74%	11,896
Aug 11, 2026	36.93	37.28	36.79	36.85	36.85	-0.60%	38,675
Aug 10, 2026	36.88	37.18	36.78	37.07	37.07	0.73%	20,199
Aug 7, 2026	37.03	37.04	36.70	36.80	36.80	2.09%	9,357
Aug 6, 2026	36.46	36.46	35.95	36.05	36.05	-1.54%	39,888
Aug 5, 2026	37.37	37.37	36.61	36.61	36.61	-1.36%	16,288
Aug 4, 2026	36.46	37.13	36.46	37.12	37.12	2.11%	88,382
Aug 3, 2026	36.39	36.47	36.23	36.35	36.35	1.52%	5,815
Jul 31, 2026	35.47	35.80	35.46	35.80	35.80	0.32%	9,364
Jul 30, 2026	36.48	36.78	35.11	35.69	35.69	-2.08%	50,447
Jul 29, 2026	36.52	36.72	36.30	36.45	36.45	1.86%	13,617
Jul 28, 2026	35.24	35.83	35.24	35.79	35.79	3.16%	24,117
Jul 27, 2026	34.75	34.93	34.69	34.69	34.69	2.45%	958
Jul 24, 2026	33.99	34.04	33.86	33.86	33.86	1.74%	1,310
Jul 23, 2026	33.43	33.43	33.16	33.28	33.28	-1.13%	51,261
Jul 22, 2026	33.86	33.86	33.58	33.66	33.66	-1.78%	11,388
Jul 21, 2026	34.22	34.29	34.21	34.27	34.27	-0.34%	2,769
Jul 20, 2026	34.18	34.39	34.18	34.39	34.39	0.28%	129
Jul 17, 2026	34.30	34.50	34.15	34.29	34.29	-0.77%	1,710
Jul 16, 2026	34.65	34.70	34.55	34.56	34.56	1.10%	4,814
Jul 15, 2026	34.18	34.18	34.18	34.18	34.18	1.94%	72
Jul 14, 2026	33.61	33.61	33.53	33.53	33.53	-0.90%	225
Jul 13, 2026	33.69	34.02	33.69	33.84	33.84	1.40%	6,422
Jul 10, 2026	33.40	33.40	33.25	33.37	33.37	0.39%	426
Jul 9, 2026	32.93	33.27	32.91	33.24	33.24	0.64%	657
Jul 8, 2026	32.97	33.02	32.89	33.02	33.02	-1.00%	2,961
Jul 7, 2026	33.59	33.59	33.36	33.36	33.36	0.67%	8,243
Jul 6, 2026	33.20	33.20	32.97	33.14	33.14	0.21%	1,491
Jul 2, 2026	33.05	33.10	32.96	33.07	33.07	1.29%	2,290
Jul 1, 2026	32.01	32.90	32.01	32.65	32.65	1.52%	7,715
Jun 30, 2026	32.14	32.20	32.03	32.16	32.16	-0.59%	17,630
Jun 29, 2026	32.44	32.44	32.25	32.35	32.35	-0.04%	1,792
Jun 26, 2026	32.29	32.45	32.09	32.41	32.36	2.77%	1,340
Jun 25, 2026	31.91	32.14	31.53	31.53	31.49	-1.63%	5,798
Jun 24, 2026	32.15	32.35	32.06	32.06	32.01	0.69%	3,738
Jun 23, 2026	31.73	31.90	31.73	31.84	31.79	0.62%	26,407
Jun 22, 2026	31.81	31.81	31.61	31.64	31.59	-0.01%	2,943
Jun 18, 2026	31.49	31.67	31.49	31.64	31.60	0.35%	3,707
Jun 17, 2026	32.24	32.24	31.49	31.53	31.49	-1.93%	6,466
Jun 16, 2026	32.29	32.31	32.15	32.15	32.10	-0.49%	2,249
Jun 15, 2026	32.40	32.40	32.30	32.31	32.26	-0.04%	696
Jun 12, 2026	32.37	32.37	32.31	32.32	32.28	0.25%	2,784
Jun 11, 2026	31.90	32.27	31.88	32.24	32.19	1.00%	1,571
Jun 10, 2026	32.34	32.34	31.92	31.92	31.87	-0.26%	4,733
Jun 9, 2026	32.22	32.22	31.61	32.01	31.96	0.14%	6,020
Jun 8, 2026	32.10	32.10	31.94	31.96	31.91	0.60%	979
Jun 5, 2026	32.13	32.13	31.66	31.77	31.72	-1.59%	13,874
Jun 4, 2026	32.39	32.39	32.28	32.28	32.24	0.98%	317