SMART Earnings Growth 30 ETF (SGRT)
NYSEARCA: SGRT · Real-Time Price · USD
25.98
+0.03 (0.12%)
Oct 31, 2025, 12:19 PM EDT - Market open
SGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 26.28 | 26.42 | 25.91 | 25.95 | 25.95 | -1.78% | 18,422 |
| Oct 29, 2025 | 26.30 | 26.52 | 26.10 | 26.42 | 26.42 | 1.91% | 63,237 |
| Oct 28, 2025 | 25.90 | 26.01 | 25.74 | 25.93 | 25.93 | 0.12% | 22,159 |
| Oct 27, 2025 | 25.83 | 25.90 | 25.62 | 25.89 | 25.89 | 1.64% | 39,115 |
| Oct 24, 2025 | 25.33 | 25.55 | 25.33 | 25.48 | 25.48 | 2.85% | 30,774 |
| Oct 23, 2025 | 24.11 | 24.83 | 24.11 | 24.77 | 24.77 | 2.57% | 4,063 |
| Oct 22, 2025 | 24.64 | 24.69 | 23.75 | 24.15 | 24.15 | -1.32% | 39,173 |
| Oct 21, 2025 | 24.52 | 24.57 | 24.44 | 24.47 | 24.47 | -2.07% | 33,531 |
| Oct 20, 2025 | 24.82 | 25.09 | 24.82 | 24.99 | 24.99 | 1.27% | 9,328 |
| Oct 17, 2025 | 24.74 | 24.89 | 24.38 | 24.67 | 24.67 | -1.24% | 20,182 |
| Oct 16, 2025 | 25.12 | 25.50 | 24.86 | 24.98 | 24.98 | 0.38% | 16,385 |
| Oct 15, 2025 | 24.80 | 25.04 | 24.67 | 24.89 | 24.89 | 2.39% | 20,870 |
| Oct 14, 2025 | 24.00 | 24.62 | 23.72 | 24.31 | 24.31 | 0.04% | 228,431 |
| Oct 13, 2025 | 24.23 | 24.30 | 24.07 | 24.30 | 24.30 | 3.18% | 24,159 |
| Oct 10, 2025 | 24.78 | 24.78 | 23.55 | 23.55 | 23.55 | -4.85% | 14,724 |
| Oct 9, 2025 | 24.89 | 24.89 | 24.47 | 24.75 | 24.75 | -0.92% | 44,807 |
| Oct 8, 2025 | 24.58 | 24.99 | 24.58 | 24.98 | 24.98 | 3.10% | 31,314 |
| Oct 7, 2025 | 24.53 | 24.54 | 24.07 | 24.23 | 24.23 | 0.79% | 33,487 |
| Oct 6, 2025 | 24.68 | 24.69 | 24.04 | 24.04 | 24.04 | 1.93% | 13,659 |
| Oct 3, 2025 | 23.89 | 23.89 | 23.55 | 23.58 | 23.58 | -1.11% | 36,601 |
| Oct 2, 2025 | 24.02 | 24.02 | 23.69 | 23.85 | 23.85 | 0.48% | 36,300 |
| Oct 1, 2025 | 23.47 | 23.76 | 23.47 | 23.73 | 23.73 | 0.77% | 16,265 |
| Sep 30, 2025 | 23.47 | 23.55 | 23.30 | 23.55 | 23.55 | 0.39% | 29,773 |
| Sep 29, 2025 | 23.45 | 23.61 | 23.44 | 23.46 | 23.46 | 1.74% | 58,960 |
| Sep 26, 2025 | 23.03 | 23.07 | 22.85 | 23.06 | 23.06 | 0.67% | 14,023 |
| Sep 25, 2025 | 23.01 | 23.01 | 22.79 | 22.91 | 22.91 | -0.39% | 15,994 |
| Sep 24, 2025 | 23.21 | 23.26 | 22.99 | 23.00 | 23.00 | -0.85% | 4,702 |
| Sep 23, 2025 | 23.19 | 23.33 | 23.13 | 23.19 | 23.19 | 0.63% | 14,647 |
| Sep 22, 2025 | 23.04 | 23.05 | 22.91 | 23.05 | 23.05 | 0.08% | 55,929 |
| Sep 19, 2025 | 22.71 | 23.05 | 22.71 | 23.03 | 23.03 | 1.49% | 10,563 |
| Sep 18, 2025 | 22.42 | 22.73 | 22.42 | 22.69 | 22.69 | 1.54% | 7,651 |
| Sep 17, 2025 | 22.32 | 22.36 | 22.05 | 22.35 | 22.35 | -0.04% | 4,257 |
| Sep 16, 2025 | 22.43 | 22.43 | 22.18 | 22.36 | 22.36 | 0.09% | 2,178 |
| Sep 15, 2025 | 22.22 | 22.35 | 22.20 | 22.34 | 22.34 | 0.71% | 4,387 |
| Sep 12, 2025 | 22.07 | 22.22 | 22.03 | 22.18 | 22.18 | 0.70% | 15,399 |
| Sep 11, 2025 | 22.03 | 22.10 | 21.96 | 22.02 | 22.02 | 0.30% | 7,517 |
| Sep 10, 2025 | 21.94 | 22.00 | 21.87 | 21.96 | 21.96 | 2.03% | 200,424 |
| Sep 9, 2025 | 21.35 | 21.52 | 21.32 | 21.52 | 21.52 | 1.28% | 24,136 |
| Sep 8, 2025 | 21.19 | 21.35 | 21.19 | 21.25 | 21.25 | 2.49% | 2,664 |
| Sep 5, 2025 | 20.76 | 20.76 | 20.73 | 20.73 | 20.73 | -0.41% | 358 |
| Sep 4, 2025 | 20.59 | 20.82 | 20.59 | 20.82 | 20.82 | 0.99% | 2,360 |
| Sep 3, 2025 | 20.71 | 20.80 | 20.52 | 20.61 | 20.61 | 0.28% | 19,475 |
| Sep 2, 2025 | 20.25 | 20.56 | 20.25 | 20.56 | 20.56 | -0.38% | 2,145 |
| Aug 29, 2025 | 20.69 | 20.69 | 20.57 | 20.64 | 20.64 | -1.11% | 999 |
| Aug 28, 2025 | 20.78 | 20.87 | 20.78 | 20.87 | 20.87 | 1.40% | 1,987 |
| Aug 27, 2025 | 20.63 | 20.65 | 20.57 | 20.58 | 20.58 | -0.58% | 3,449 |
| Aug 26, 2025 | 20.57 | 20.70 | 20.57 | 20.70 | 20.70 | 1.47% | 3,626 |
| Aug 25, 2025 | 20.42 | 20.45 | 20.30 | 20.40 | 20.40 | -0.04% | 11,987 |
| Aug 22, 2025 | 20.46 | 20.46 | 20.41 | 20.41 | 20.41 | 1.78% | 5,959 |
| Aug 21, 2025 | 20.04 | 20.05 | 19.95 | 20.05 | 20.05 | 0.27% | 2,490 |