SMART Trend 25 ETF (STRN)
NYSEARCA: STRN · Real-Time Price · USD
26.65
-0.01 (-0.05%)
Sep 22, 2026, 4:00 PM EDT - Market closed
STRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.68 | 26.68 | 26.63 | 26.65 | 26.65 | -0.03% | 826 |
| Sep 21, 2026 | 26.66 | 26.74 | 26.52 | 26.66 | 26.66 | 0.78% | 24,645 |
| Sep 18, 2026 | 26.36 | 26.45 | 26.36 | 26.45 | 26.45 | 0.62% | 612 |
| Sep 17, 2026 | 26.16 | 26.29 | 26.16 | 26.29 | 26.29 | 1.59% | 768 |
| Sep 16, 2026 | 26.15 | 26.20 | 25.80 | 25.88 | 25.88 | -0.53% | 4,256 |
| Sep 15, 2026 | 25.89 | 26.05 | 25.89 | 26.01 | 26.01 | 0.28% | 2,973 |
| Sep 14, 2026 | 26.08 | 26.17 | 25.86 | 25.94 | 25.94 | -2.01% | 2,686 |
| Sep 11, 2026 | 26.51 | 26.59 | 26.45 | 26.47 | 26.47 | 1.70% | 4,171 |
| Sep 10, 2026 | 26.02 | 26.16 | 26.02 | 26.03 | 26.03 | -1.88% | 2,408 |
| Sep 9, 2026 | 26.51 | 26.58 | 26.46 | 26.53 | 26.53 | -0.09% | 2,888 |
| Sep 8, 2026 | 26.59 | 26.63 | 26.55 | 26.55 | 26.55 | 1.25% | 5,821 |
| Sep 4, 2026 | 26.21 | 26.30 | 26.21 | 26.23 | 26.23 | 0.43% | 1,695 |
| Sep 3, 2026 | 26.09 | 26.16 | 26.05 | 26.11 | 26.11 | 0.64% | 3,389 |
| Sep 2, 2026 | 25.75 | 25.98 | 25.75 | 25.95 | 25.95 | 0.69% | 1,935 |
| Sep 1, 2026 | 25.87 | 25.87 | 25.75 | 25.77 | 25.77 | -1.58% | 2,288 |
| Aug 31, 2026 | 26.16 | 26.19 | 26.10 | 26.18 | 26.18 | -0.18% | 2,085 |
| Aug 28, 2026 | 26.43 | 26.59 | 26.21 | 26.23 | 26.23 | -1.33% | 2,986 |
| Aug 27, 2026 | 26.49 | 26.58 | 26.48 | 26.58 | 26.58 | 0.81% | 1,564 |
| Aug 26, 2026 | 26.16 | 26.39 | 26.16 | 26.37 | 26.37 | 0.48% | 2,231 |
| Aug 25, 2026 | 26.33 | 26.33 | 26.25 | 26.25 | 26.24 | 0.51% | 8,023 |
| Aug 24, 2026 | 26.09 | 26.16 | 26.07 | 26.11 | 26.11 | -1.54% | 2,668 |
| Aug 21, 2026 | 26.45 | 26.56 | 26.38 | 26.52 | 26.52 | 1.05% | 5,862 |
| Aug 20, 2026 | 26.58 | 26.58 | 26.25 | 26.25 | 26.24 | -1.11% | 3,680 |
| Aug 19, 2026 | 26.50 | 26.73 | 26.50 | 26.54 | 26.54 | -1.63% | 4,927 |
| Aug 18, 2026 | 27.03 | 27.03 | 26.87 | 26.98 | 26.98 | -1.65% | 3,417 |
| Aug 17, 2026 | 27.57 | 27.57 | 27.32 | 27.43 | 27.43 | 0.30% | 1,636 |
| Aug 14, 2026 | 27.30 | 27.36 | 27.27 | 27.35 | 27.35 | 0.36% | 2,192 |
| Aug 13, 2026 | 27.05 | 27.35 | 27.05 | 27.25 | 27.25 | 1.12% | 5,709 |
| Aug 12, 2026 | 27.01 | 27.05 | 26.94 | 26.95 | 26.95 | 1.41% | 20,254 |
| Aug 11, 2026 | 26.74 | 26.75 | 26.57 | 26.58 | 26.58 | -0.40% | 55,821 |
| Aug 10, 2026 | 26.56 | 26.76 | 26.56 | 26.69 | 26.68 | 0.99% | 2,051 |
| Aug 7, 2026 | 26.29 | 26.67 | 26.29 | 26.42 | 26.42 | 0.02% | 4,603 |
| Aug 6, 2026 | 27.20 | 27.20 | 26.42 | 26.42 | 26.42 | -2.36% | 5,905 |
| Aug 5, 2026 | 27.59 | 27.59 | 27.06 | 27.06 | 27.06 | -0.78% | 181,537 |
| Aug 4, 2026 | 26.89 | 27.35 | 26.79 | 27.27 | 27.27 | 3.00% | 42,374 |
| Aug 3, 2026 | 25.91 | 26.55 | 25.81 | 26.47 | 26.47 | 1.61% | 1,099 |
| Jul 31, 2026 | 25.97 | 26.18 | 25.97 | 26.06 | 26.06 | 1.59% | 2,006 |
| Jul 30, 2026 | 25.44 | 25.66 | 25.41 | 25.65 | 25.65 | 3.93% | 4,367 |
| Jul 29, 2026 | 25.26 | 25.26 | 24.68 | 24.68 | 24.68 | -3.25% | 31,543 |
| Jul 28, 2026 | 25.19 | 25.59 | 24.51 | 25.51 | 25.51 | -2.16% | 11,543 |
| Jul 27, 2026 | 26.13 | 26.13 | 25.78 | 26.07 | 26.07 | -0.60% | 3,876 |
| Jul 24, 2026 | 26.44 | 26.57 | 26.16 | 26.23 | 26.23 | -1.69% | 1,972 |
| Jul 23, 2026 | 26.90 | 26.98 | 26.63 | 26.68 | 26.68 | -1.26% | 6,336 |
| Jul 22, 2026 | 26.98 | 27.10 | 26.97 | 27.02 | 27.02 | 0.43% | 2,512 |
| Jul 21, 2026 | 26.62 | 27.49 | 26.57 | 26.90 | 26.90 | 2.94% | 4,532 |
| Jul 20, 2026 | 26.56 | 26.56 | 26.13 | 26.13 | 26.13 | 0.21% | 11,974 |
| Jul 17, 2026 | 25.93 | 26.40 | 25.72 | 26.08 | 26.08 | -0.64% | 7,381 |
| Jul 16, 2026 | 26.50 | 26.74 | 26.17 | 26.25 | 26.25 | -3.03% | 6,513 |
| Jul 15, 2026 | 26.75 | 27.07 | 26.55 | 27.07 | 27.07 | -1.06% | 14,070 |
| Jul 14, 2026 | 27.35 | 27.39 | 27.27 | 27.36 | 27.36 | 2.04% | 4,871 |