Skip to main content
SMART Trend 25 ETF (STRN)
NYSEARCA: STRN · Real-Time Price · USD
24.07
-0.15 (-0.62%)
Nov 13, 2026, 4:00 PM EST - Market closed

STRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202623.8524.0723.8524.0724.07-0.63%1,027
Nov 12, 202624.1624.3924.1224.2224.22-0.06%3,017
Nov 11, 202624.0524.3224.0424.2424.242.34%7,187
Nov 10, 202623.4923.6823.3023.6823.68-0.69%6,068
Nov 9, 202623.6623.8823.6423.8523.853.35%42,495
Nov 6, 202623.0123.2523.0123.0723.070.50%4,245
Nov 5, 202623.5623.5622.9622.9622.96-5.62%1,955
Nov 4, 202624.3824.3824.1724.3324.33-2.18%11,406
Nov 3, 202624.8924.9224.8224.8724.870.36%2,565
Nov 2, 202625.3525.5324.7824.7824.78-2.58%2,241
Oct 30, 202625.4825.4925.1225.4425.44-2.90%176,466
Oct 29, 202626.3226.3226.0226.2026.20-1.10%4,316
Oct 28, 202626.3326.5826.3326.4926.490.53%83,482
Oct 27, 202626.3226.3726.3126.3526.350.75%3,848
Oct 26, 202625.9626.2425.9626.1526.151.84%4,282
Oct 23, 202625.5625.7825.5625.6825.680.67%1,541
Oct 22, 202625.5525.5525.4925.5125.51-4.07%2,212
Oct 21, 202626.4926.5926.4926.5926.591.28%770
Oct 20, 202626.1826.3526.1826.2526.250.22%4,674
Oct 19, 202626.4026.4926.2026.2026.200.60%3,071
Oct 16, 202626.3426.3726.0426.0426.04-2.14%5,785
Oct 15, 202626.2126.6126.2126.6126.61-1.57%16,231
Oct 14, 202627.0227.0827.0227.0327.03-2.66%1,021
Oct 13, 202627.4627.7727.4627.7727.770.34%94,231
Oct 12, 202627.6827.6827.5327.6827.68-0.49%2,074
Oct 9, 202627.6827.8227.6827.8227.811.17%3,281
Oct 8, 202627.6027.6027.4627.4927.490.10%4,667
Oct 7, 202627.3027.4727.3027.4727.47-0.34%3,357
Oct 6, 202627.5227.6727.5227.5627.560.58%2,714
Oct 5, 202627.3527.4327.3427.4027.400.46%1,903
Oct 2, 202627.2227.3427.0227.2827.281.40%4,746
Oct 1, 202626.5626.9026.5626.9026.901.53%6,206
Sep 30, 202626.6326.6326.4926.4926.490.16%1,297
Sep 29, 202626.3726.4526.3726.4526.450.10%6,016
Sep 28, 202626.4926.4926.2626.4226.42-0.66%5,240
Sep 25, 202626.5226.6026.4826.6026.600.82%3,638
Sep 24, 202626.2426.3926.2426.3826.380.39%950
Sep 23, 202626.3026.3426.1726.2826.28-1.38%2,606
Sep 22, 202626.6826.6826.6326.6526.65-0.03%827
Sep 21, 202626.6626.7426.5226.6626.660.78%24,646
Sep 18, 202626.3626.4526.3626.4526.450.62%613
Sep 17, 202626.1626.2926.1626.2926.291.59%768
Sep 16, 202626.1526.2025.8025.8825.88-0.53%4,256
Sep 15, 202625.8926.0525.8926.0126.010.28%2,973
Sep 14, 202626.0826.1725.8625.9425.94-2.01%2,686
Sep 11, 202626.5126.5926.4526.4726.471.70%4,171
Sep 10, 202626.0226.1626.0226.0326.03-1.88%2,408
Sep 9, 202626.5126.5826.4626.5326.53-0.09%2,888
Sep 8, 202626.5926.6326.5526.5526.551.25%5,821
Sep 4, 202626.2126.3026.2126.2326.230.43%1,696