Skip to main content
logo
SMART Trend 25 ETF (STRN)
NYSEARCA: STRN · Real-Time Price · USD
22.64
+0.18 (0.80%)
Feb 13, 2026, 2:04 PM EST - Market open

STRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202622.8822.8822.4622.4622.46-2.21%31,663
Feb 11, 202623.2923.2922.8222.9722.971.54%3,412
Feb 10, 202622.7922.7922.6222.6222.62-1.57%7,535
Feb 9, 202622.6523.1122.6522.9822.981.01%2,154
Feb 6, 202622.4422.7722.4422.7522.753.83%3,348
Feb 5, 202621.9822.0821.7121.9121.91-2.06%5,113
Feb 4, 202622.4822.4822.3722.3722.37-2.68%2,458
Feb 3, 202623.6523.6522.7822.9922.99-0.75%2,670
Feb 2, 202622.8923.1922.8923.1623.161.31%2,130
Jan 30, 202623.2123.2722.8522.8622.86-2.56%1,971
Jan 29, 202623.5523.6223.0823.4623.460.21%3,818
Jan 28, 202623.4423.4823.3623.4123.41-0.21%1,551
Jan 27, 202623.3123.4623.3123.4623.461.28%2,006
Jan 26, 202623.2423.2823.1623.1623.160.10%1,191
Jan 23, 202623.2523.2523.0923.1423.14-0.60%1,460
Jan 22, 202623.3523.3523.2523.2823.280.82%987
Jan 21, 202622.9723.2722.9723.0923.091.76%3,567
Jan 20, 202622.7822.8822.6922.6922.69-1.79%45,954
Jan 16, 202623.1923.1923.0823.1023.100.36%6,955
Jan 15, 202623.1623.1623.0223.0223.020.52%950
Jan 14, 202622.9422.9422.7322.9022.90-0.99%3,852
Jan 13, 202623.0923.1323.0623.1323.130.17%5,575
Jan 12, 202622.9323.1022.9323.0923.090.48%8,763
Jan 9, 202622.9622.9822.9622.9822.980.66%1,797
Jan 8, 202622.8222.8322.7622.8322.83-0.48%4,046
Jan 7, 202622.9223.0522.8722.9422.940.03%2,972
Jan 6, 202622.8022.9322.6722.9322.931.82%4,395
Jan 5, 202622.5822.6422.5122.5222.521.14%1,715
Jan 2, 202622.1422.3122.1122.2722.271.23%260,722
Dec 31, 202522.1222.1422.0022.0022.00-0.99%1,934
Dec 30, 202522.2522.3122.2222.2222.22-0.29%2,284
Dec 29, 202522.2222.3322.1622.2822.28-1.12%4,504
Dec 26, 202522.5622.5622.5222.5422.54-0.24%3,527
Dec 24, 202522.4822.5922.4822.5922.590.51%828
Dec 23, 202522.3322.4922.3222.4822.480.16%3,475
Dec 22, 202522.3922.4422.3122.4422.401.48%4,335
Dec 19, 202521.6522.1421.6522.1122.072.37%5,755
Dec 18, 202521.5421.7321.5421.6021.562.32%3,905
Dec 17, 202521.5621.5621.1121.1121.07-2.47%627,377
Dec 16, 202521.6521.6521.6521.6521.610.07%1,046
Dec 15, 202521.7321.7921.6221.6321.59-0.05%13,528
Dec 12, 202521.7621.8021.6221.6421.60-3.22%4,100
Dec 11, 202522.1822.3622.1622.3622.32-0.29%6,361
Dec 10, 202522.1622.5322.1222.4322.391.17%8,648
Dec 9, 202522.0322.2522.0322.1722.130.78%4,703
Dec 8, 202522.0822.0821.9322.0021.96-0.04%5,832
Dec 5, 202522.0922.0921.9622.0021.960.55%15,283
Dec 4, 202521.8021.9621.7821.8821.840.32%21,773
Dec 3, 202521.6621.8321.6621.8121.770.83%597,591
Dec 2, 202521.8321.8321.5921.6321.590.55%6,837