SMART Trend 25 ETF (STRN)
NYSEARCA: STRN · Real-Time Price · USD
21.31
+0.06 (0.28%)
At close: Sep 16, 2025, 4:00 PM EDT
21.31
0.00 (0.00%)
After-hours: Sep 16, 2025, 6:30 PM EDT
STRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 21.25 | 21.30 | 21.25 | 21.30 | - | 0.19% | 423 |
| Sep 15, 2025 | 21.20 | 21.28 | 21.20 | 21.26 | 21.26 | 0.52% | 1,954 |
| Sep 12, 2025 | 21.17 | 21.20 | 21.13 | 21.15 | 21.15 | -0.81% | 7,408 |
| Sep 11, 2025 | 21.38 | 21.39 | 21.32 | 21.32 | 21.32 | 0.32% | 4,540 |
| Sep 10, 2025 | 21.34 | 21.37 | 21.25 | 21.25 | 21.25 | 0.77% | 4,925 |
| Sep 9, 2025 | 20.94 | 21.09 | 20.92 | 21.09 | 21.09 | 0.84% | 19,261 |
| Sep 8, 2025 | 20.94 | 20.94 | 20.91 | 20.91 | 20.91 | 1.68% | 927 |
| Sep 5, 2025 | 20.48 | 20.57 | 20.48 | 20.57 | 20.57 | -0.50% | 164 |
| Sep 4, 2025 | 20.53 | 20.67 | 20.53 | 20.67 | 20.67 | 1.14% | 7,177 |
| Sep 3, 2025 | 20.43 | 20.51 | 20.36 | 20.44 | 20.44 | 0.60% | 19,353 |
| Sep 2, 2025 | 20.25 | 20.32 | 20.08 | 20.32 | 20.32 | -0.49% | 1,517 |
| Aug 29, 2025 | 20.38 | 20.42 | 20.38 | 20.42 | 20.42 | -1.06% | 407 |
| Aug 28, 2025 | 20.54 | 20.63 | 20.54 | 20.63 | 20.63 | 1.14% | 325 |
| Aug 27, 2025 | 20.38 | 20.43 | 20.38 | 20.40 | 20.40 | -0.12% | 2,522 |
| Aug 26, 2025 | 20.36 | 20.43 | 20.35 | 20.43 | 20.43 | 0.65% | 1,294 |
| Aug 25, 2025 | 20.20 | 20.33 | 20.20 | 20.30 | 20.30 | 0.39% | 14,354 |
| Aug 22, 2025 | 20.25 | 20.25 | 20.20 | 20.22 | 20.22 | 1.26% | 5,018 |
| Aug 21, 2025 | 19.94 | 19.96 | 19.90 | 19.96 | 19.96 | -0.01% | 1,327 |