Skip to main content
logo
SMART Trend 25 ETF (STRN)
NYSEARCA: STRN · Real-Time Price · USD
21.35
-0.45 (-2.05%)
Mar 12, 2026, 10:19 AM EDT - Market open

STRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202621.8621.8621.8021.8021.80-0.07%704
Mar 10, 202621.7722.1521.7721.8121.811.41%3,990
Mar 9, 202620.6021.5120.6021.5121.512.89%140,180
Mar 6, 202621.0521.2720.9120.9120.91-3.06%5,493
Mar 5, 202621.9021.9421.3321.5721.57-2.39%5,120
Mar 4, 202622.0822.1822.0322.0922.090.77%6,867
Mar 3, 202622.0622.0621.6321.9321.93-3.44%7,196
Mar 2, 202622.6622.7122.6422.7122.71-0.63%3,239
Feb 27, 202622.8522.8522.8522.8522.85-0.88%88
Feb 26, 202622.7123.0522.7123.0523.05-0.76%1,926
Feb 25, 202623.1123.3223.1123.2323.231.48%6,695
Feb 24, 202622.6722.9622.6722.8922.891.44%3,059
Feb 23, 202622.9322.9322.5722.5722.57-1.25%1,304
Feb 20, 202622.6722.8622.6722.8522.851.16%856
Feb 19, 202622.6122.6122.5022.5922.59-0.58%2,270
Feb 18, 202622.8522.8522.7122.7222.721.00%1,617
Feb 17, 202622.3822.5222.3822.5022.50-0.19%1,665
Feb 13, 202622.1722.7022.1722.5422.540.36%3,227
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