Skip to main content
logo
SMART Earnings Growth 30 ETF (SGRT)
NYSEARCA: SGRT · Real-Time Price · USD
23.48
-0.71 (-2.93%)
At close: Dec 17, 2025, 4:00 PM EST
23.48
0.00 (0.00%)
After-hours: Dec 17, 2025, 8:00 PM EST

SGRT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202524.3524.3523.4523.4823.48-2.93%8,582
Dec 16, 202524.2324.3123.9024.1924.19-0.17%491,265
Dec 15, 202524.6324.6324.2324.2324.23-0.65%21,964
Dec 12, 202525.7225.7224.2024.3924.39-5.84%487,606
Dec 11, 202525.5325.9025.2325.9025.900.66%231,968
Dec 10, 202525.3225.8525.2425.7325.731.10%17,067
Dec 9, 202525.2125.5625.2125.4525.451.40%16,066
Dec 8, 202525.0625.1825.0125.1025.100.72%25,487
Dec 5, 202524.9424.9424.7324.9224.921.38%12,009
Dec 4, 202524.3724.6624.2824.5824.581.18%24,975
Dec 3, 202524.1224.3324.0024.2924.290.03%8,128
Dec 2, 202524.6724.6924.2924.2924.290.62%217,756
Dec 1, 202523.9324.1523.8924.1424.140.08%9,953
Nov 28, 202524.0224.1523.9724.1224.121.42%7,045
Nov 26, 202523.4823.9123.4823.7823.782.36%4,259
Nov 25, 202522.8823.2522.6523.2323.230.57%12,720
Nov 24, 202522.4623.1022.4623.1023.105.61%5,410
Nov 21, 202521.7222.0121.0421.8721.870.78%14,098
Nov 20, 202523.6723.6721.6221.7021.70-5.61%22,584
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