Skip to main content
logo
SMART Earnings Growth 30 ETF (SGRT)
NYSEARCA: SGRT · Real-Time Price · USD
26.57
+0.49 (1.86%)
Jan 15, 2026, 9:46 AM EST - Market open

SGRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202626.3626.5725.7926.0826.08-1.40%7,078
Jan 13, 202626.3826.6926.3426.4526.450.69%8,761
Jan 12, 202626.1926.3026.0826.2726.271.08%22,770
Jan 9, 202625.6626.1025.6625.9925.991.94%8,703
Jan 8, 202626.0526.0525.3125.5025.50-2.71%21,061
Jan 7, 202625.9826.3325.9126.2126.21-0.05%19,506
Jan 6, 202625.5626.2225.5526.2226.223.07%16,563
Jan 5, 202625.6325.6325.3625.4425.440.23%11,742
Jan 2, 202625.2425.4225.1425.3825.381.48%8,028
Dec 31, 202525.3825.3824.9825.0125.01-1.16%5,596
Dec 30, 202525.4025.4925.3025.3025.30-0.52%3,259
Dec 29, 202525.4725.4925.1625.4425.44-0.93%10,718
Dec 26, 202525.8025.8025.6425.6725.67-0.59%524,052
Dec 24, 202525.8225.9025.7925.8325.830.43%5,057
Dec 23, 202525.6125.7325.3925.7225.720.12%9,236
Dec 22, 202525.7625.7625.4625.6925.651.56%16,130
Dec 19, 202524.4925.3324.4925.2925.254.25%20,406
Dec 18, 202524.1924.4924.1124.2624.223.32%8,806
Dec 17, 202524.3524.3523.4523.4823.44-2.93%8,592
Dec 16, 202524.2324.3123.9024.1924.15-0.17%491,322
Dec 15, 202524.6324.6324.2324.2324.19-0.65%21,965
Dec 12, 202525.7225.7224.2024.3924.35-5.84%487,606
Dec 11, 202525.5325.9025.2325.9025.860.66%231,968
Dec 10, 202525.3225.8525.2425.7325.691.10%17,067
Dec 9, 202525.2125.5625.2125.4525.411.40%16,066
Dec 8, 202525.0625.1825.0125.1025.060.72%25,487
Dec 5, 202524.9424.9424.7324.9224.881.38%12,009
Dec 4, 202524.3724.6624.2824.5824.541.18%24,975
Dec 3, 202524.1224.3324.0024.2924.260.03%8,128
Dec 2, 202524.6724.6924.2924.2924.250.62%217,756
Dec 1, 202523.9324.1523.8924.1424.100.08%9,953
Nov 28, 202524.0224.1523.9724.1224.081.42%7,045
Nov 26, 202523.4823.9123.4823.7823.742.36%4,259
Nov 25, 202522.8823.2522.6523.2323.190.57%12,720
Nov 24, 202522.4623.1022.4623.1023.065.61%5,410
Nov 21, 202521.7222.0121.0421.8721.840.78%14,098
Nov 20, 202523.6723.6721.6221.7021.67-5.61%22,584
Nov 19, 202523.3423.3422.5422.9922.950.57%17,432
Nov 18, 202523.0623.1822.7022.8622.82-1.83%13,359
Nov 17, 202523.6924.0123.0523.2923.25-2.00%14,401
Nov 14, 202522.8324.1822.8023.7623.720.55%16,133
Nov 13, 202524.7124.7123.4523.6323.59-5.02%9,189
Nov 12, 202524.8925.0524.7224.8824.840.88%9,646
Nov 11, 202525.2225.2224.5324.6624.62-2.95%10,583
Nov 10, 202525.0625.5625.0625.4125.373.76%10,043
Nov 7, 202524.4424.4923.6724.4924.45-1.31%233,996
Nov 6, 202525.6725.6724.7324.8224.78-3.52%24,523
Nov 5, 202525.2125.8625.2125.7225.682.26%16,170
Nov 4, 202525.4625.6825.0825.1525.11-4.04%22,068
Nov 3, 202526.4426.4425.9426.2126.170.34%8,661