Bushido Capital US Equity ETF (SMRI)
NASDAQ: SMRI · Real-Time Price · USD
47.53
+0.22 (0.46%)
At close: Nov 13, 2026, 4:00 PM EST
47.51
-0.02 (-0.04%)
After-hours: Nov 13, 2026, 4:15 PM EST
SMRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.46 | 47.55 | 47.19 | 47.53 | 47.53 | 0.47% | 9,361 |
| Nov 12, 2026 | 47.58 | 48.19 | 47.31 | 47.31 | 47.31 | -0.79% | 12,604 |
| Nov 11, 2026 | 47.23 | 47.70 | 47.23 | 47.69 | 47.69 | 0.98% | 7,737 |
| Nov 10, 2026 | 47.36 | 47.36 | 46.84 | 47.22 | 47.22 | -0.28% | 14,107 |
| Nov 9, 2026 | 47.02 | 47.44 | 47.02 | 47.36 | 47.36 | 1.82% | 19,617 |
| Nov 6, 2026 | 46.50 | 46.65 | 46.36 | 46.51 | 46.51 | -0.43% | 10,252 |
| Nov 5, 2026 | 48.05 | 48.05 | 46.71 | 46.71 | 46.71 | -1.98% | 13,814 |
| Nov 4, 2026 | 47.56 | 47.71 | 47.54 | 47.65 | 47.65 | 1.75% | 7,165 |
| Nov 3, 2026 | 46.72 | 47.14 | 46.69 | 46.83 | 46.83 | -0.63% | 13,409 |
| Nov 2, 2026 | 47.46 | 47.50 | 47.13 | 47.13 | 47.13 | -0.14% | 13,725 |
| Oct 30, 2026 | 47.18 | 47.20 | 46.95 | 47.20 | 47.20 | 0.38% | 4,943 |
| Oct 29, 2026 | 46.65 | 47.02 | 46.65 | 47.02 | 47.01 | 0.47% | 5,183 |
| Oct 28, 2026 | 46.68 | 46.79 | 46.56 | 46.79 | 46.79 | 0.24% | 6,517 |
| Oct 27, 2026 | 46.75 | 46.77 | 46.62 | 46.68 | 46.68 | -0.99% | 15,168 |
| Oct 26, 2026 | 47.34 | 47.50 | 46.99 | 47.15 | 47.15 | -0.48% | 22,346 |
| Oct 23, 2026 | 47.85 | 47.85 | 47.38 | 47.38 | 47.38 | -0.95% | 2,531 |
| Oct 22, 2026 | 47.66 | 47.83 | 47.64 | 47.83 | 47.83 | 0.82% | 4,044 |
| Oct 21, 2026 | 47.52 | 47.64 | 47.38 | 47.44 | 47.44 | -0.37% | 9,911 |
| Oct 20, 2026 | 47.22 | 47.62 | 47.22 | 47.62 | 47.62 | 1.20% | 10,913 |
| Oct 19, 2026 | 46.86 | 47.13 | 46.81 | 47.06 | 47.06 | 0.09% | 5,723 |
| Oct 16, 2026 | 47.55 | 47.55 | 46.87 | 47.02 | 47.01 | -0.43% | 12,596 |
| Oct 15, 2026 | 46.69 | 47.25 | 46.69 | 47.22 | 47.22 | 2.37% | 12,192 |
| Oct 14, 2026 | 46.18 | 46.18 | 46.00 | 46.12 | 46.12 | -0.14% | 3,118 |
| Oct 13, 2026 | 46.09 | 46.27 | 46.06 | 46.19 | 46.19 | 0.27% | 15,239 |
| Oct 12, 2026 | 46.09 | 46.16 | 46.06 | 46.06 | 46.06 | 0.21% | 4,432 |
| 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 |