Bushido Capital US Equity ETF (SMRI)
NASDAQ: SMRI · Real-Time Price · USD
46.19
+0.13 (0.27%)
At close: Oct 13, 2026, 4:00 PM EDT
46.19
0.00 (0.01%)
After-hours: Oct 13, 2026, 7:30 PM EDT
SMRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 46.09 | 46.27 | 46.06 | 46.19 | 46.19 | 0.27% | 15,238 |
| Oct 12, 2026 | 46.09 | 46.16 | 46.06 | 46.06 | 46.06 | 0.21% | 4,431 |
| Oct 9, 2026 | 46.12 | 46.12 | 45.97 | 45.97 | 45.97 | 0.10% | 2,395 |
| Oct 8, 2026 | 45.50 | 45.95 | 45.43 | 45.92 | 45.92 | 1.10% | 3,093 |
| Oct 7, 2026 | 45.11 | 45.53 | 45.11 | 45.42 | 45.42 | 0.15% | 1,755 |
| Oct 6, 2026 | 45.28 | 45.36 | 45.19 | 45.35 | 45.35 | 0.58% | 5,023 |
| Oct 5, 2026 | 44.79 | 45.20 | 44.79 | 45.09 | 45.09 | 0.38% | 7,317 |
| Oct 2, 2026 | 45.10 | 45.11 | 44.87 | 44.92 | 44.92 | -0.64% | 5,113 |
| Oct 1, 2026 | 45.24 | 45.48 | 44.96 | 45.21 | 45.21 | 1.16% | 15,117 |
| Sep 30, 2026 | 44.64 | 44.93 | 44.60 | 44.69 | 44.69 | 0.34% | 7,911 |
| Sep 29, 2026 | 44.44 | 44.58 | 44.27 | 44.54 | 44.54 | -0.08% | 103,888 |
| Sep 28, 2026 | 44.56 | 44.73 | 44.56 | 44.57 | 44.57 | -1.27% | 32,487 |
| Sep 25, 2026 | 45.44 | 45.63 | 45.35 | 45.58 | 45.15 | 0.19% | 30,588 |
| Sep 24, 2026 | 45.86 | 45.89 | 45.47 | 45.50 | 45.06 | -0.83% | 32,694 |
| Sep 23, 2026 | 46.22 | 46.22 | 45.88 | 45.88 | 45.44 | -1.23% | 27,534 |
| Sep 22, 2026 | 46.72 | 46.72 | 46.40 | 46.45 | 46.00 | -0.72% | 38,424 |
| Sep 21, 2026 | 46.99 | 46.99 | 46.75 | 46.79 | 46.34 | -0.38% | 16,912 |
| Sep 18, 2026 | 47.34 | 47.34 | 46.97 | 46.97 | 46.52 | -1.31% | 13,333 |
| Sep 17, 2026 | 47.27 | 47.63 | 47.19 | 47.59 | 47.13 | 0.68% | 10,927 |
| Sep 16, 2026 | 47.95 | 47.95 | 47.18 | 47.27 | 46.81 | -1.59% | 27,317 |
| Sep 15, 2026 | 47.91 | 48.31 | 47.76 | 48.03 | 47.57 | 0.05% | 3,805 |
| Sep 14, 2026 | 48.18 | 48.27 | 47.98 | 48.01 | 47.55 | 0.76% | 3,967 |
| Sep 11, 2026 | 47.49 | 47.66 | 47.45 | 47.65 | 47.19 | 0.56% | 16,367 |
| Sep 10, 2026 | 47.42 | 47.55 | 47.35 | 47.38 | 46.92 | -0.42% | 13,940 |
| Sep 9, 2026 | 47.70 | 47.70 | 47.56 | 47.58 | 47.12 | -0.46% | 21,998 |
| Sep 8, 2026 | 48.48 | 48.48 | 47.78 | 47.80 | 47.34 | -1.83% | 33,075 |
| Sep 4, 2026 | 50.48 | 50.48 | 48.55 | 48.69 | 48.22 | -1.20% | 71,680 |
| Sep 3, 2026 | 49.26 | 49.55 | 49.26 | 49.28 | 48.81 | 0.65% | 17,840 |
| Sep 2, 2026 | 48.92 | 49.01 | 48.92 | 48.97 | 48.49 | 0.52% | 4,774 |
| Sep 1, 2026 | 48.90 | 48.99 | 48.58 | 48.71 | 48.24 | -0.21% | 29,761 |
| Aug 31, 2026 | 48.93 | 48.93 | 48.72 | 48.81 | 48.35 | -0.10% | 18,264 |
| Aug 28, 2026 | 48.90 | 48.98 | 48.65 | 48.86 | 48.39 | 0.30% | 17,439 |
| Aug 27, 2026 | 48.52 | 48.80 | 48.45 | 48.71 | 48.25 | 0.95% | 29,000 |
| Aug 26, 2026 | 47.82 | 48.53 | 47.82 | 48.26 | 47.79 | -0.55% | 27,833 |
| Aug 25, 2026 | 49.84 | 49.84 | 48.35 | 48.53 | 48.06 | -0.30% | 19,255 |
| Aug 24, 2026 | 48.73 | 48.84 | 48.51 | 48.67 | 48.20 | -0.07% | 55,942 |
| Aug 21, 2026 | 48.59 | 48.86 | 48.44 | 48.71 | 48.24 | 0.85% | 44,151 |
| Aug 20, 2026 | 48.54 | 48.71 | 48.30 | 48.30 | 47.83 | -0.33% | 31,559 |
| Aug 19, 2026 | 48.08 | 48.68 | 48.08 | 48.46 | 47.99 | 2.09% | 24,071 |
| Aug 18, 2026 | 47.69 | 47.80 | 47.46 | 47.46 | 47.01 | 0.52% | 11,146 |
| Aug 17, 2026 | 47.61 | 47.61 | 47.21 | 47.22 | 46.76 | -0.71% | 44,626 |
| Aug 14, 2026 | 47.61 | 47.62 | 47.55 | 47.55 | 47.10 | -0.23% | 6,797 |
| Aug 13, 2026 | 46.93 | 48.43 | 46.86 | 47.67 | 47.21 | 1.81% | 6,245 |
| Aug 12, 2026 | 46.64 | 46.84 | 46.55 | 46.82 | 46.37 | -0.12% | 17,664 |
| Aug 11, 2026 | 46.69 | 46.94 | 46.69 | 46.87 | 46.42 | 0.51% | 8,840 |
| Aug 10, 2026 | 46.04 | 46.64 | 46.04 | 46.64 | 46.19 | 2.12% | 5,385 |
| Aug 7, 2026 | 45.29 | 45.67 | 45.20 | 45.67 | 45.23 | 1.66% | 20,108 |
| Aug 6, 2026 | 44.65 | 44.93 | 44.65 | 44.93 | 44.49 | 0.03% | 38,360 |
| Aug 5, 2026 | 45.38 | 45.38 | 44.81 | 44.91 | 44.48 | -0.15% | 9,154 |
| Aug 4, 2026 | 44.61 | 44.98 | 44.61 | 44.98 | 44.55 | 0.92% | 5,492 |