SMART Earnings Growth 30 ETF (SGRT)
NYSEARCA: SGRT · Real-Time Price · USD
22.35
+0.02 (0.09%)
At close: Sep 16, 2025, 4:00 PM EDT
22.35
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT
SGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 22.43 | 22.43 | 22.18 | 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 |