Skip to main content
logo
SMART Earnings Growth 30 ETF (SGRT)
NYSEARCA: SGRT · Real-Time Price · USD
21.70
-1.29 (-5.61%)
At close: Nov 20, 2025, 4:00 PM EST
21.70
0.00 (0.00%)
After-hours: Nov 20, 2025, 8:00 PM EST

SGRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202523.6723.6721.6221.7021.70-5.61%22,571
Nov 19, 202523.3423.3422.5422.9922.990.57%17,432
Nov 18, 202523.0623.1822.7022.8622.86-1.83%13,359
Nov 17, 202523.6924.0123.0523.2923.29-2.00%14,401
Nov 14, 202522.8324.1822.8023.7623.760.55%16,133
Nov 13, 202524.7124.7123.4523.6323.63-5.02%9,189
Nov 12, 202524.8925.0524.7224.8824.880.88%9,646
Nov 11, 202525.2225.2224.5324.6624.66-2.95%10,583
Nov 10, 202525.0625.5625.0625.4125.413.76%10,043
Nov 7, 202524.4424.4923.6724.4924.49-1.31%233,996
Nov 6, 202525.6725.6724.7324.8224.81-3.52%24,523
Nov 5, 202525.2125.8625.2125.7225.722.26%16,170
Nov 4, 202525.4625.6825.0825.1525.15-4.04%22,068
Nov 3, 202526.4426.4425.9426.2126.210.34%8,661
Oct 31, 202526.2826.4925.9826.1226.120.66%10,655
Oct 30, 202526.2826.4225.9125.9525.95-1.78%18,422
Oct 29, 202526.3026.5226.1026.4226.421.91%63,237
Oct 28, 202525.9026.0125.7425.9325.930.12%22,159
Oct 27, 202525.8325.9025.6225.8925.891.64%39,115
Oct 24, 202525.3325.5525.3325.4825.472.85%30,774
Oct 23, 202524.1124.8324.1124.7724.772.57%4,063
Oct 22, 202524.6424.6923.7524.1524.15-1.32%39,173
Oct 21, 202524.5224.5724.4424.4724.47-2.07%33,531
Oct 20, 202524.8225.0924.8224.9924.991.27%9,328
Oct 17, 202524.7424.8924.3824.6724.67-1.24%20,182
Oct 16, 202525.1225.5024.8624.9824.980.38%16,385
Oct 15, 202524.8025.0424.6724.8924.892.39%20,870
Oct 14, 202524.0024.6223.7224.3124.310.04%228,431
Oct 13, 202524.2324.3024.0724.3024.303.18%24,159
Oct 10, 202524.7824.7823.5523.5523.55-4.85%14,724
Oct 9, 202524.8924.8924.4724.7524.75-0.92%44,807
Oct 8, 202524.5824.9924.5824.9824.983.10%31,314
Oct 7, 202524.5324.5424.0724.2324.230.79%33,487
Oct 6, 202524.6824.6924.0424.0424.041.93%13,659
Oct 3, 202523.8923.8923.5523.5823.58-1.11%36,601
Oct 2, 202524.0224.0223.6923.8523.850.48%36,300
Oct 1, 202523.4723.7623.4723.7323.730.77%16,265
Sep 30, 202523.4723.5523.3023.5523.550.39%29,773
Sep 29, 202523.4523.6123.4423.4623.461.74%58,960
Sep 26, 202523.0323.0722.8523.0623.060.67%14,023
Sep 25, 202523.0123.0122.7922.9122.91-0.39%15,994
Sep 24, 202523.2123.2622.9923.0023.00-0.85%4,702
Sep 23, 202523.1923.3323.1323.1923.190.63%14,647
Sep 22, 202523.0423.0522.9123.0523.050.08%55,929
Sep 19, 202522.7123.0522.7123.0323.031.49%10,563
Sep 18, 202522.4222.7322.4222.6922.691.54%7,651
Sep 17, 202522.3222.3622.0522.3522.35-0.04%4,257
Sep 16, 202522.4322.4322.1822.3622.350.09%2,178
Sep 15, 202522.2222.3522.2022.3422.340.71%4,387
Sep 12, 202522.0722.2222.0322.1822.180.70%15,399