Bushido Capital US Equity ETF (SMRI)
NASDAQ: SMRI · Real-Time Price · USD
35.11
+0.39 (1.11%)
Nov 7, 2025, 4:00 PM EST - Market closed
SMRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 34.82 | 35.11 | 34.80 | 35.11 | 35.11 | 1.09% | 1,353 |
| Nov 6, 2025 | 34.83 | 34.83 | 34.73 | 34.73 | 34.73 | -0.62% | 3,484 |
| Nov 5, 2025 | 34.82 | 34.94 | 34.80 | 34.94 | 34.94 | 0.95% | 4,590 |
| Nov 4, 2025 | 34.64 | 34.64 | 34.58 | 34.62 | 34.62 | -0.79% | 5,699 |
| Nov 3, 2025 | 34.41 | 34.90 | 34.41 | 34.89 | 34.89 | -0.03% | 3,382 |
| Oct 31, 2025 | 34.78 | 34.90 | 34.70 | 34.90 | 34.90 | 0.67% | 2,810 |
| Oct 30, 2025 | 34.71 | 35.00 | 34.66 | 34.67 | 34.67 | -0.14% | 29,904 |
| Oct 29, 2025 | 34.87 | 35.02 | 34.72 | 34.72 | 34.72 | -0.69% | 1,292 |
| Oct 28, 2025 | 34.84 | 35.11 | 34.84 | 34.96 | 34.96 | -0.59% | 1,347 |
| Oct 27, 2025 | 35.04 | 35.21 | 35.04 | 35.17 | 35.17 | 0.81% | 7,359 |
| Oct 24, 2025 | 35.10 | 35.10 | 34.87 | 34.89 | 34.89 | -0.07% | 1,630 |
| Oct 23, 2025 | 34.91 | 34.92 | 34.88 | 34.91 | 34.91 | 0.70% | 2,732 |
| Oct 22, 2025 | 34.73 | 34.73 | 34.64 | 34.67 | 34.67 | -0.36% | 6,895 |
| Oct 21, 2025 | 34.82 | 34.82 | 34.79 | 34.79 | 34.79 | 0.77% | 219 |
| Oct 20, 2025 | 34.40 | 34.56 | 34.40 | 34.53 | 34.53 | 1.25% | 931 |
| Oct 17, 2025 | 34.04 | 34.17 | 33.97 | 34.10 | 34.10 | 0.35% | 4,790 |
| Oct 16, 2025 | 34.32 | 34.32 | 33.88 | 33.98 | 33.98 | -0.70% | 4,903 |
| Oct 15, 2025 | 34.20 | 34.27 | 34.07 | 34.22 | 34.22 | -0.06% | 1,913 |
| Oct 14, 2025 | 34.40 | 34.40 | 34.24 | 34.24 | 34.24 | 0.67% | 2,964 |
| Oct 13, 2025 | 34.07 | 34.09 | 33.94 | 34.02 | 34.02 | 1.15% | 1,272 |
| Oct 10, 2025 | 34.38 | 34.38 | 33.63 | 33.63 | 33.63 | -2.47% | 18,441 |
| Oct 9, 2025 | 34.91 | 34.91 | 34.46 | 34.48 | 34.48 | -1.16% | 9,699 |
| Oct 8, 2025 | 34.99 | 34.99 | 34.88 | 34.88 | 34.88 | 0.13% | 2,618 |
| Oct 7, 2025 | 34.98 | 35.03 | 34.71 | 34.84 | 34.84 | -0.53% | 20,594 |
| Oct 6, 2025 | 35.00 | 35.19 | 35.00 | 35.03 | 35.03 | 0.36% | 6,702 |
| Oct 3, 2025 | 35.03 | 35.14 | 34.90 | 34.90 | 34.90 | 0.21% | 3,541 |
| Oct 2, 2025 | 34.87 | 34.99 | 34.71 | 34.82 | 34.82 | 0.06% | 4,287 |
| Oct 1, 2025 | 34.59 | 34.90 | 34.59 | 34.80 | 34.80 | 0.49% | 4,866 |
| Sep 30, 2025 | 34.70 | 34.76 | 34.43 | 34.63 | 34.63 | -0.37% | 70,079 |
| Sep 29, 2025 | 34.68 | 34.79 | 34.68 | 34.76 | 34.76 | -0.63% | 46,592 |
| Sep 26, 2025 | 34.93 | 34.98 | 34.92 | 34.98 | 34.83 | 1.29% | 4,574 |
| Sep 25, 2025 | 34.83 | 34.84 | 34.44 | 34.54 | 34.39 | -0.77% | 39,645 |
| Sep 24, 2025 | 34.79 | 34.85 | 34.79 | 34.80 | 34.66 | 0.50% | 906 |
| Sep 23, 2025 | 34.87 | 34.90 | 34.60 | 34.63 | 34.48 | 0.44% | 6,984 |
| Sep 22, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.33 | 0.27% | 140 |
| Sep 19, 2025 | 34.53 | 34.53 | 34.33 | 34.39 | 34.24 | -0.60% | 21,211 |
| Sep 18, 2025 | 34.53 | 34.62 | 34.53 | 34.60 | 34.45 | 0.56% | 1,611 |
| Sep 17, 2025 | 34.49 | 34.50 | 34.22 | 34.40 | 34.26 | 0.54% | 1,722 |
| Sep 16, 2025 | 34.21 | 34.22 | 34.21 | 34.22 | 34.07 | 0.07% | 165 |
| Sep 15, 2025 | 34.26 | 34.27 | 34.19 | 34.19 | 34.05 | -0.47% | 20,821 |
| Sep 12, 2025 | 34.65 | 34.65 | 34.35 | 34.35 | 34.21 | -0.86% | 7,458 |
| Sep 11, 2025 | 34.51 | 34.71 | 34.47 | 34.65 | 34.50 | 1.33% | 5,080 |
| Sep 10, 2025 | 33.97 | 34.23 | 33.92 | 34.20 | 34.05 | -0.20% | 23,072 |
| Sep 9, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.12 | 0.09% | 197 |
| Sep 8, 2025 | 33.92 | 34.23 | 33.92 | 34.23 | 34.09 | 0.04% | 3,694 |
| Sep 5, 2025 | 34.17 | 34.27 | 34.17 | 34.22 | 34.08 | -0.01% | 20,358 |
| Sep 4, 2025 | 34.01 | 34.22 | 33.96 | 34.22 | 34.08 | 0.35% | 2,143 |
| Sep 3, 2025 | 34.01 | 34.11 | 34.01 | 34.10 | 33.96 | -0.59% | 15,112 |
| Sep 2, 2025 | 34.35 | 34.35 | 34.24 | 34.30 | 34.16 | 0.48% | 17,249 |
| Aug 29, 2025 | 34.23 | 34.23 | 34.02 | 34.14 | 33.99 | 0.30% | 38,060 |