SMART Trend 25 ETF (STRN)
28.46
+0.53
(+1.90%)
USD |
NYSEARCA |
Jun 18, 15:39
STRN Price : 28.46 for June 18, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 17, 2026 | 28.23 | 28.47 | 27.93 | 27.93 | 18547.00 |
| Jun 16, 2026 | 28.55 | 28.55 | 28.06 | 28.06 | 6903.00 |
| Jun 15, 2026 | 28.45 | 28.50 | 28.32 | 28.33 | 51157.00 |
| Jun 12, 2026 | 27.33 | 27.59 | 27.18 | 27.49 | 1785.00 |
| Jun 11, 2026 | 26.39 | 27.16 | 26.39 | 27.16 | 12433.00 |
| Jun 10, 2026 | 26.90 | 27.05 | 26.23 | 26.23 | 33042.00 |
| Jun 09, 2026 | 27.79 | 27.79 | 25.78 | 26.94 | 30803.00 |
| Jun 08, 2026 | 27.46 | 27.60 | 27.32 | 27.32 | 2306.00 |
| Jun 05, 2026 | 28.00 | 28.00 | 27.17 | 27.22 | 3093.00 |
| Jun 04, 2026 | 28.16 | 28.76 | 28.03 | 28.65 | 8587.00 |
| Jun 03, 2026 | 29.08 | 29.08 | 28.58 | 28.81 | 5982.00 |
| Jun 02, 2026 | 28.72 | 28.83 | 28.72 | 28.77 | 7778.00 |
| Jun 01, 2026 | 27.85 | 28.42 | 27.85 | 28.27 | 5775.00 |
| May 29, 2026 | 28.11 | 28.11 | 27.60 | 27.87 | 13928.00 |
| May 28, 2026 | 27.33 | 27.55 | 27.33 | 27.47 | 8847.00 |
| May 27, 2026 | 27.07 | 27.28 | 27.06 | 27.28 | 5640.00 |
| May 26, 2026 | 27.36 | 27.38 | 27.17 | 27.26 | 7739.00 |
| May 22, 2026 | 26.52 | 26.67 | 26.46 | 26.49 | 1848.00 |
| May 21, 2026 | 25.98 | 26.31 | 25.98 | 26.28 | 4409.00 |
| May 20, 2026 | 25.53 | 25.82 | 25.50 | 25.73 | 10344.00 |
| May 19, 2026 | 25.22 | 25.58 | 24.94 | 25.37 | 7219.00 |
| May 18, 2026 | 25.38 | 25.54 | 25.38 | 25.52 | 1979.00 |
| May 15, 2026 | 26.14 | 26.32 | 26.14 | 26.18 | 2292.00 |
| May 14, 2026 | 26.83 | 26.93 | 26.82 | 26.85 | 7954.00 |
| May 13, 2026 | 26.32 | 26.91 | 26.32 | 26.90 | 9221.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Founder-Led ETF | 23.37 |
| Global X S&P 500 Christian Values | 87.93 |
| Cornerstone Total Return Fund | 7.12 |
| Tema Durable Quality ETF | 40.12 |
| Themes US R&D Champions ETF | 37.16 |