SMART Earnings Growth 30 ETF (SGRT)
NYSEARCA: SGRT · Real-Time Price · USD
27.82
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
SGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 27.89 | 28.02 | 27.58 | 27.82 | 27.82 | -0.29% | 12,028 |
| Mar 10, 2026 | 27.82 | 28.42 | 27.81 | 27.90 | 27.90 | 1.71% | 63,860 |
| Mar 9, 2026 | 26.24 | 27.43 | 26.24 | 27.43 | 27.43 | 3.63% | 150,621 |
| Mar 6, 2026 | 26.87 | 27.14 | 26.35 | 26.47 | 26.47 | -3.75% | 18,233 |
| Mar 5, 2026 | 27.75 | 28.01 | 26.98 | 27.50 | 27.50 | -2.76% | 23,209 |
| Mar 4, 2026 | 28.56 | 28.56 | 28.00 | 28.28 | 28.28 | 0.53% | 21,264 |
| Mar 3, 2026 | 28.22 | 28.40 | 27.47 | 28.13 | 28.13 | -4.42% | 38,042 |
| Mar 2, 2026 | 28.78 | 29.50 | 28.78 | 29.43 | 29.43 | 1.10% | 27,250 |
| Feb 27, 2026 | 28.60 | 29.12 | 28.60 | 29.11 | 29.11 | -0.07% | 16,859 |
| Feb 26, 2026 | 29.34 | 29.46 | 28.45 | 29.13 | 29.13 | -1.22% | 44,507 |
| Feb 25, 2026 | 29.31 | 29.70 | 29.31 | 29.49 | 29.49 | 1.87% | 29,576 |
| Feb 24, 2026 | 28.40 | 29.06 | 28.38 | 28.95 | 28.95 | 1.12% | 28,407 |
| Feb 23, 2026 | 28.90 | 28.95 | 28.46 | 28.63 | 28.63 | -0.59% | 33,010 |
| Feb 20, 2026 | 28.12 | 28.80 | 28.12 | 28.80 | 28.80 | 2.27% | 28,249 |
| Feb 19, 2026 | 27.79 | 28.16 | 27.75 | 28.16 | 28.16 | 0.91% | 4,644 |
| Feb 18, 2026 | 27.92 | 28.25 | 27.83 | 27.91 | 27.91 | 0.96% | 23,417 |
| Feb 17, 2026 | 27.29 | 27.93 | 27.21 | 27.64 | 27.64 | 0.04% | 23,301 |
| Feb 13, 2026 | 27.28 | 27.87 | 27.00 | 27.63 | 27.63 | 0.58% | 14,279 |
| Feb 12, 2026 | 28.15 | 28.39 | 27.42 | 27.47 | 27.47 | -1.54% | 51,283 |
| Feb 11, 2026 | 27.99 | 28.00 | 27.29 | 27.90 | 27.90 | 2.76% | 6,248 |
| Feb 10, 2026 | 27.59 | 27.59 | 27.11 | 27.15 | 27.15 | -2.09% | 10,598 |
| Feb 9, 2026 | 27.33 | 27.94 | 27.33 | 27.73 | 27.73 | 1.61% | 7,822 |
| Feb 6, 2026 | 26.68 | 27.29 | 26.58 | 27.29 | 27.29 | 5.49% | 7,072 |
| Feb 5, 2026 | 25.64 | 26.26 | 25.60 | 25.87 | 25.87 | -1.63% | 21,742 |
| Feb 4, 2026 | 26.94 | 27.14 | 25.65 | 26.30 | 26.30 | -1.21% | 16,881 |
| Feb 3, 2026 | 27.19 | 27.19 | 26.13 | 26.62 | 26.62 | 0.38% | 9,654 |
| Feb 2, 2026 | 26.04 | 26.72 | 26.04 | 26.52 | 26.52 | 2.16% | 19,968 |
| Jan 30, 2026 | 26.99 | 27.33 | 25.88 | 25.96 | 25.96 | -4.03% | 12,844 |
| Jan 29, 2026 | 27.35 | 27.36 | 26.46 | 27.05 | 27.05 | -0.07% | 9,106 |
| Jan 28, 2026 | 27.29 | 27.29 | 26.98 | 27.07 | 27.07 | -0.77% | 18,338 |
| Jan 27, 2026 | 27.01 | 27.30 | 27.01 | 27.28 | 27.28 | 2.48% | 12,727 |
| Jan 26, 2026 | 26.70 | 26.97 | 26.62 | 26.62 | 26.62 | -0.41% | 4,810 |
| Jan 23, 2026 | 27.01 | 27.01 | 26.56 | 26.73 | 26.73 | -1.31% | 11,439 |
| Jan 22, 2026 | 27.27 | 27.27 | 26.83 | 27.08 | 27.08 | 0.83% | 5,766 |
| Jan 21, 2026 | 26.74 | 26.99 | 26.50 | 26.86 | 26.86 | 1.36% | 14,058 |
| Jan 20, 2026 | 26.29 | 26.76 | 26.29 | 26.50 | 26.50 | -0.49% | 137,237 |
| Jan 16, 2026 | 26.85 | 26.85 | 26.40 | 26.63 | 26.63 | 0.76% | 10,724 |
| Jan 15, 2026 | 26.56 | 26.67 | 26.43 | 26.43 | 26.43 | 1.34% | 17,405 |
| Jan 14, 2026 | 26.36 | 26.57 | 25.79 | 26.08 | 26.08 | -1.40% | 7,078 |
| Jan 13, 2026 | 26.38 | 26.69 | 26.34 | 26.45 | 26.45 | 0.69% | 8,761 |
| Jan 12, 2026 | 26.19 | 26.30 | 26.08 | 26.27 | 26.27 | 1.08% | 22,770 |
| Jan 9, 2026 | 25.66 | 26.10 | 25.66 | 25.99 | 25.99 | 1.94% | 8,703 |
| Jan 8, 2026 | 26.05 | 26.05 | 25.31 | 25.50 | 25.50 | -2.71% | 21,061 |
| Jan 7, 2026 | 25.98 | 26.33 | 25.91 | 26.21 | 26.21 | -0.05% | 19,506 |
| Jan 6, 2026 | 25.56 | 26.22 | 25.55 | 26.22 | 26.22 | 3.07% | 16,563 |
| Jan 5, 2026 | 25.63 | 25.63 | 25.36 | 25.44 | 25.44 | 0.23% | 11,742 |
| Jan 2, 2026 | 25.24 | 25.42 | 25.14 | 25.38 | 25.38 | 1.48% | 8,028 |
| Dec 31, 2025 | 25.38 | 25.38 | 24.98 | 25.01 | 25.01 | -1.16% | 5,596 |
| Dec 30, 2025 | 25.40 | 25.49 | 25.30 | 25.30 | 25.30 | -0.52% | 3,259 |
| Dec 29, 2025 | 25.47 | 25.49 | 25.16 | 25.44 | 25.44 | -0.93% | 10,718 |