Bushido Capital US Equity ETF (SMRI)

NASDAQ: SMRI · Real-Time Price · USD

47.55

-0.12 (-0.24%)

At close: Aug 14, 2026, 4:00 PM EDT

47.55

0.00 (-0.01%)

After-hours: Aug 14, 2026, 7:34 PM EDT

SMRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	47.61	47.62	47.55	47.55	47.55	-0.23%	6,796
Aug 13, 2026	46.93	48.43	46.86	47.67	47.67	1.81%	6,245
Aug 12, 2026	46.64	46.84	46.55	46.82	46.82	-0.12%	17,664
Aug 11, 2026	46.69	46.94	46.69	46.87	46.87	0.51%	8,840
Aug 10, 2026	46.04	46.64	46.04	46.64	46.64	2.12%	5,385
Aug 7, 2026	45.29	45.67	45.20	45.67	45.67	1.66%	20,108
Aug 6, 2026	44.65	44.93	44.65	44.93	44.93	0.03%	38,360
Aug 5, 2026	45.38	45.38	44.81	44.91	44.91	-0.15%	9,154
Aug 4, 2026	44.61	44.98	44.61	44.98	44.98	0.92%	5,492
Aug 3, 2026	44.56	44.68	44.56	44.57	44.57	0.51%	4,217
Jul 31, 2026	44.06	44.35	43.81	44.35	44.35	0.38%	5,313
Jul 30, 2026	44.80	44.80	43.60	44.18	44.18	-0.89%	56,615
Jul 29, 2026	44.37	45.01	44.37	44.57	44.57	0.80%	15,451
Jul 28, 2026	43.96	44.36	43.94	44.22	44.22	1.80%	18,228
Jul 27, 2026	43.42	43.66	43.42	43.44	43.44	1.10%	7,949
Jul 24, 2026	43.01	43.21	42.97	42.97	42.97	1.42%	2,348
Jul 23, 2026	42.63	42.63	42.35	42.36	42.36	-0.68%	60,339
Jul 22, 2026	43.04	43.04	42.65	42.65	42.65	-0.35%	2,053
Jul 21, 2026	42.93	42.93	42.68	42.80	42.80	0.21%	8,754
Jul 20, 2026	42.72	42.72	42.72	42.72	42.72	-0.09%	191
Jul 17, 2026	42.73	42.75	42.66	42.75	42.75	-0.13%	2,204
Jul 16, 2026	42.77	42.81	42.70	42.81	42.81	1.00%	4,495
Jul 15, 2026	42.36	42.39	42.36	42.39	42.39	-0.03%	289
Jul 14, 2026	42.51	42.51	42.40	42.40	42.40	-0.62%	783
Jul 13, 2026	42.61	42.76	42.61	42.66	42.66	0.77%	3,472
Jul 10, 2026	42.50	42.50	42.26	42.34	42.33	0.05%	7,720
Jul 9, 2026	42.19	42.32	42.19	42.31	42.31	0.53%	2,950
Jul 8, 2026	42.09	42.12	42.01	42.09	42.09	-0.81%	6,165
Jul 7, 2026	42.56	42.57	42.39	42.43	42.43	0.91%	26,059
Jul 6, 2026	42.05	42.09	42.05	42.05	42.05	0.04%	1,032
Jul 2, 2026	41.92	42.03	41.82	42.03	42.03	1.54%	15,232
Jul 1, 2026	40.86	41.49	40.86	41.39	41.39	0.89%	12,283
Jun 30, 2026	41.18	41.20	41.01	41.03	41.03	-0.65%	15,937
Jun 29, 2026	41.40	41.42	41.30	41.30	41.30	-0.11%	1,541
Jun 26, 2026	41.27	41.45	41.27	41.37	41.34	1.40%	1,757
Jun 25, 2026	40.93	40.98	40.80	40.80	40.77	0.37%	8,990
Jun 24, 2026	40.80	40.81	40.65	40.65	40.62	0.42%	7,600
Jun 23, 2026	40.33	40.64	40.33	40.48	40.45	-0.89%	20,501
Jun 22, 2026	40.88	40.88	40.76	40.84	40.81	0.19%	756
Jun 18, 2026	41.57	41.57	40.74	40.77	40.74	0.54%	3,830
Jun 17, 2026	41.44	41.44	40.53	40.55	40.52	-2.18%	9,445
Jun 16, 2026	41.84	41.84	41.42	41.45	41.42	-1.14%	3,673
Jun 15, 2026	41.79	42.14	41.79	41.93	41.90	0.34%	4,576
Jun 12, 2026	41.92	41.92	41.74	41.79	41.76	0.63%	6,628
Jun 11, 2026	41.78	41.79	40.95	41.53	41.50	1.53%	12,804
Jun 10, 2026	41.31	41.36	40.91	40.91	40.88	-1.72%	7,240
Jun 9, 2026	42.09	42.09	40.95	41.62	41.59	-0.37%	8,995
Jun 8, 2026	41.94	42.05	41.74	41.77	41.74	0.18%	6,781
Jun 5, 2026	42.32	42.32	41.62	41.70	41.67	-3.06%	29,608
Jun 4, 2026	43.09	43.15	42.96	43.01	42.98	0.56%	13,865