Bushido Capital US SMID Cap Equity ETF (RNIN)
NASDAQ: RNIN · Real-Time Price · USD
37.61
+0.92 (2.50%)
At close: Oct 15, 2026, 4:00 PM EDT
37.54
-0.07 (-0.18%)
After-hours: Oct 15, 2026, 7:30 PM EDT
RNIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 38.95 | 38.96 | 38.65 | 38.68 | 38.59 | 0.89% | 38,152 |
| Sep 2, 2026 | 38.10 | 38.48 | 38.06 | 38.34 | 38.25 | 0.59% | 14,754 |
| Sep 1, 2026 | 38.22 | 38.57 | 38.03 | 38.11 | 38.03 | -0.70% | 16,797 |
| Aug 31, 2026 | 38.70 | 38.70 | 38.16 | 38.38 | 38.30 | -0.50% | 50,016 |
| Aug 28, 2026 | 38.63 | 38.71 | 38.42 | 38.57 | 38.49 | 0.90% | 44,727 |
| Aug 27, 2026 | 38.16 | 38.31 | 38.11 | 38.23 | 38.15 | 1.17% | 38,160 |
| Aug 26, 2026 | 37.80 | 37.97 | 37.71 | 37.79 | 37.70 | -0.27% | 90,441 |
| Aug 25, 2026 | 38.14 | 38.14 | 37.80 | 37.89 | 37.81 | -0.66% | 52,397 |
| Aug 24, 2026 | 38.06 | 38.31 | 38.05 | 38.14 | 38.06 | 0.45% | 48,342 |
| Aug 21, 2026 | 38.11 | 38.11 | 37.71 | 37.97 | 37.89 | 0.69% | 16,300 |
| Aug 20, 2026 | 37.90 | 37.90 | 37.62 | 37.71 | 37.63 | -0.24% | 33,533 |
| Aug 19, 2026 | 37.82 | 38.07 | 37.79 | 37.80 | 37.72 | 2.04% | 29,355 |
| Aug 18, 2026 | 36.70 | 37.31 | 36.70 | 37.05 | 36.97 | 0.64% | 13,148 |
| Aug 17, 2026 | 37.24 | 37.24 | 36.80 | 36.81 | 36.73 | -1.41% | 39,951 |
| Aug 14, 2026 | 37.88 | 37.88 | 37.34 | 37.34 | 37.26 | -0.83% | 7,944 |
| Aug 13, 2026 | 36.89 | 37.73 | 36.63 | 37.65 | 37.57 | 2.93% | 13,081 |
| Aug 12, 2026 | 36.33 | 36.58 | 36.33 | 36.58 | 36.50 | -0.74% | 11,896 |
| Aug 11, 2026 | 36.93 | 37.28 | 36.79 | 36.85 | 36.77 | -0.60% | 38,675 |
| Aug 10, 2026 | 36.88 | 37.18 | 36.78 | 37.07 | 36.99 | 0.73% | 20,199 |
| Aug 7, 2026 | 37.03 | 37.04 | 36.70 | 36.80 | 36.72 | 2.09% | 9,357 |
| Aug 6, 2026 | 36.46 | 36.46 | 35.95 | 36.05 | 35.97 | -1.54% | 39,888 |