Bushido Capital US Equity ETF (SMRI) Historical Stock Data
31.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMRI is down -0.19% a day on average. There have been 11 days where Bushido Capital US Equity ETF closed green and 19 days where SMRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 31.25 | 31.22 | ↓$0.03 (-0.11%) | 31.12 | 31.45 | 100.14K |
| 2024-12-30 | 31.19 | 31.07 | ↓$0.12 (-0.39%) | 31.07 | 31.19 | 469 |
| 2024-12-27 | 31.59 | 31.59 | ↑$0.00 (0.00%) | 31.59 | 31.59 | 89 |
| 2024-12-26 | 31.75 | 31.78 | ↑$0.03 (0.10%) | 31.75 | 31.82 | 1.47K |
| 2024-12-24 | 31.64 | 31.79 | ↑$0.15 (0.49%) | 31.64 | 31.79 | 1.15K |
| 2024-12-23 | 31.32 | 31.66 | ↑$0.34 (1.07%) | 31.32 | 31.67 | 1.72K |
| 2024-12-20 | 31.67 | 31.46 | ↓$0.21 (-0.67%) | 31.46 | 31.67 | 9.56K |
| 2024-12-19 | 31.12 | 31.07 | ↓$0.05 (-0.16%) | 31.00 | 31.18 | 47.41K |
| 2024-12-18 | 32.17 | 31.13 | ↓$1.04 (-3.23%) | 31.13 | 32.17 | 6.52K |
| 2024-12-17 | 32.01 | 32.02 | ↑$0.01 (0.04%) | 31.93 | 32.03 | 16.45K |
| 2024-12-16 | 32.45 | 32.26 | ↓$0.19 (-0.59%) | 32.24 | 32.45 | 31.74K |
| 2024-12-13 | 32.58 | 32.46 | ↓$0.12 (-0.37%) | 32.46 | 32.58 | 3.73K |
| 2024-12-12 | 32.82 | 32.62 | ↓$0.20 (-0.60%) | 32.62 | 32.82 | 9.02K |
| 2024-12-11 | 32.75 | 32.94 | ↑$0.19 (0.57%) | 32.75 | 32.94 | 0.94K |
| 2024-12-10 | 33.01 | 32.76 | ↓$0.25 (-0.76%) | 32.73 | 33.06 | 16.58K |
| 2024-12-09 | 33.46 | 33.38 | ↓$0.08 (-0.23%) | 33.38 | 33.56 | 5.86K |
| 2024-12-06 | 33.90 | 33.84 | ↓$0.06 (-0.17%) | 33.81 | 33.93 | 9.38K |
| 2024-12-05 | 33.90 | 33.60 | ↓$0.30 (-0.88%) | 33.60 | 33.91 | 1.33K |
| 2024-12-04 | 33.77 | 33.78 | ↑$0.01 (0.03%) | 33.75 | 33.80 | 1.04K |
| 2024-12-03 | 33.58 | 33.70 | ↑$0.12 (0.34%) | 33.58 | 33.72 | 1.27K |
| 2024-12-02 | 33.62 | 33.61 | ↓$0.01 (-0.04%) | 33.61 | 33.65 | 823 |
| 2024-11-29 | 33.72 | 33.66 | ↓$0.06 (-0.17%) | 33.66 | 33.72 | 7.23K |
| 2024-11-27 | 33.54 | 33.54 | ↓$0.00 (0.00%) | 33.54 | 33.55 | 1.56K |
| 2024-11-26 | 33.65 | 33.73 | ↑$0.08 (0.24%) | 33.61 | 33.74 | 1.58K |
| 2024-11-25 | 33.85 | 33.76 | ↓$0.09 (-0.27%) | 33.76 | 33.98 | 1.19K |
| 2024-11-22 | 33.39 | 33.54 | ↑$0.15 (0.44%) | 33.33 | 33.54 | 2.29K |
| 2024-11-21 | 33.40 | 33.31 | ↓$0.09 (-0.27%) | 33.31 | 33.40 | 162.29K |
| 2024-11-20 | 32.88 | 32.87 | ↓$0.01 (-0.03%) | 32.87 | 32.88 | 1.24K |
| 2024-11-19 | 32.52 | 32.53 | ↑$0.02 (0.05%) | 32.52 | 32.53 | 363 |
| 2024-11-18 | 32.53 | 32.51 | ↓$0.02 (-0.06%) | 32.51 | 32.53 | 2.68K |
Create an account or log in to view more rows.
$SMRI what happen
$SMRI rubbish
$SMRI I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$SMRI just bought a half position.
$SMRI looks like a loading
$SMRI somebody knows something
$SMRI just go up
$SMRI just added more
$SMRI Buy it up so it crashes harder in the next two trading days
$SMRI we finna be at the top yo