SMART Earnings Growth 30 ETF (SGRT)

NYSEARCA: SGRT · Real-Time Price · USD

37.37

+0.59 (1.60%)

At close: Jun 18, 2026, 4:00 PM EDT

37.45

+0.08 (0.21%)

After-hours: Jun 18, 2026, 8:00 PM EDT

SGRT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.82	37.93	37.29	37.37	37.37	1.60%	54,205
Jun 17, 2026	37.15	37.80	36.65	36.78	36.78	0.55%	69,630
Jun 16, 2026	37.50	37.98	36.53	36.58	36.58	-2.27%	31,024
Jun 15, 2026	37.52	37.77	37.16	37.43	37.43	3.77%	144,971
Jun 12, 2026	35.45	36.28	35.32	36.07	36.07	2.15%	38,314
Jun 11, 2026	33.88	35.31	33.69	35.31	35.31	5.52%	42,972
Jun 10, 2026	33.81	34.72	33.32	33.46	33.46	-2.21%	124,609
Jun 9, 2026	35.60	35.64	32.57	34.22	34.22	-2.13%	122,846
Jun 8, 2026	35.25	35.53	34.62	34.96	34.96	1.80%	52,953
Jun 5, 2026	36.28	36.28	34.22	34.35	34.35	-7.77%	99,609
Jun 4, 2026	36.70	37.52	36.01	37.24	37.24	-1.69%	63,777
Jun 3, 2026	38.00	38.37	37.50	37.88	37.88	0.03%	45,746
Jun 2, 2026	37.05	37.95	37.05	37.87	37.87	2.99%	77,324
Jun 1, 2026	36.10	36.97	35.95	36.77	36.77	0.88%	52,026
May 29, 2026	36.71	36.71	35.95	36.45	36.45	-0.30%	54,307
May 28, 2026	36.77	36.97	36.05	36.56	36.56	-0.19%	59,806
May 27, 2026	37.05	37.05	36.06	36.63	36.63	0.08%	61,575
May 26, 2026	35.70	36.73	35.70	36.60	36.60	4.70%	97,886
May 22, 2026	35.24	35.26	34.82	34.96	34.96	0.54%	63,088
May 21, 2026	33.94	35.03	33.94	34.77	34.77	1.88%	44,743
May 20, 2026	34.08	34.22	33.84	34.13	34.13	1.64%	42,254
May 19, 2026	33.36	34.00	32.70	33.58	33.58	-1.18%	50,334
May 18, 2026	35.22	35.28	33.48	33.98	33.98	-3.19%	90,432
May 15, 2026	35.24	35.35	34.66	35.10	35.10	-2.90%	50,177
May 14, 2026	36.10	36.39	35.90	36.15	36.15	-0.39%	63,667
May 13, 2026	36.25	36.54	35.50	36.29	36.29	2.14%	77,030
May 12, 2026	35.71	35.78	34.35	35.53	35.53	-1.77%	135,210
May 11, 2026	35.40	36.40	35.40	36.17	36.17	3.22%	137,498
May 8, 2026	34.54	35.04	34.49	35.04	35.04	3.12%	65,123
May 7, 2026	34.96	34.97	33.54	33.98	33.98	-3.14%	79,519
May 6, 2026	35.60	35.60	34.20	35.08	35.08	3.24%	96,831
May 5, 2026	33.58	34.35	33.58	33.98	33.98	2.88%	78,146
May 4, 2026	33.13	33.31	32.85	33.03	33.03	0.82%	100,233
May 1, 2026	32.38	33.11	32.27	32.76	32.76	1.02%	41,490
Apr 30, 2026	31.61	32.61	31.36	32.43	32.43	4.88%	44,046
Apr 29, 2026	31.23	31.41	30.72	30.92	30.92	0.25%	24,385
Apr 28, 2026	31.17	31.72	30.47	30.84	30.84	-4.83%	47,246
Apr 27, 2026	32.72	32.72	31.85	32.41	32.41	-0.92%	45,269
Apr 24, 2026	32.49	33.01	32.19	32.71	32.71	1.71%	59,462
Apr 23, 2026	31.88	32.50	31.64	32.16	32.16	0.85%	47,228
Apr 22, 2026	31.89	31.97	31.22	31.89	31.89	1.82%	40,237
Apr 21, 2026	31.82	32.05	31.25	31.32	31.32	-1.20%	40,940
Apr 20, 2026	31.72	31.88	31.37	31.70	31.70	0.03%	55,652
Apr 17, 2026	31.72	31.82	31.47	31.69	31.69	1.80%	63,727
Apr 16, 2026	30.70	31.16	30.70	31.13	31.13	0.91%	38,489
Apr 15, 2026	31.20	31.20	30.26	30.85	30.85	-1.53%	54,359
Apr 14, 2026	31.39	31.39	30.66	31.33	31.33	0.90%	53,698
Apr 13, 2026	30.59	31.05	30.23	31.05	31.05	0.78%	73,704
Apr 10, 2026	30.51	31.01	30.38	30.81	30.81	1.15%	36,400
Apr 9, 2026	30.28	30.83	30.11	30.46	30.46	1.13%	55,418