SMART Earnings Growth 30 ETF (SGRT)
31.13
-0.82
(-2.57%)
USD |
NYSEARCA |
Aug 24, 16:00
31.20
+0.07
(+0.22%)
After-Hours: 20:00
SGRT Price : 31.13 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 31.65 | 31.65 | 30.90 | 31.13 | 18114.00 |
| Aug 21, 2026 | 32.04 | 32.04 | 31.69 | 31.95 | 21712.00 |
| Aug 20, 2026 | 31.72 | 32.12 | 31.66 | 31.79 | 45885.00 |
| Aug 19, 2026 | 33.07 | 33.07 | 31.76 | 31.92 | 45705.00 |
| Aug 18, 2026 | 33.16 | 33.64 | 32.53 | 32.91 | 42896.00 |
| Aug 17, 2026 | 33.76 | 34.02 | 33.65 | 33.95 | 36558.00 |
| Aug 14, 2026 | 33.16 | 33.38 | 32.93 | 33.38 | 18357.00 |
| Aug 13, 2026 | 32.60 | 33.36 | 32.60 | 32.99 | 30346.00 |
| Aug 12, 2026 | 32.19 | 32.50 | 32.19 | 32.42 | 35949.00 |
| Aug 11, 2026 | 31.50 | 31.62 | 31.41 | 31.49 | 35318.00 |
| Aug 10, 2026 | 31.40 | 31.98 | 31.40 | 31.54 | 9108.00 |
| Aug 07, 2026 | 32.01 | 32.01 | 30.83 | 31.36 | 52313.00 |
| Aug 06, 2026 | 31.57 | 32.27 | 31.15 | 31.71 | 41551.00 |
| Aug 05, 2026 | 33.39 | 33.72 | 32.70 | 32.70 | 195921.0 |
| Aug 04, 2026 | 32.76 | 33.48 | 32.44 | 33.25 | 60657.00 |
| Aug 03, 2026 | 30.72 | 32.11 | 30.35 | 31.90 | 35992.00 |
| Jul 31, 2026 | 32.47 | 32.62 | 31.20 | 31.28 | 16667.00 |
| Jul 30, 2026 | 30.31 | 31.40 | 30.31 | 31.34 | 26035.00 |
| Jul 29, 2026 | 30.43 | 30.43 | 28.78 | 28.83 | 83138.00 |
| Jul 28, 2026 | 31.13 | 31.13 | 29.42 | 30.54 | 42455.00 |
| Jul 27, 2026 | 33.27 | 33.27 | 31.17 | 32.15 | 26902.00 |
| Jul 24, 2026 | 33.94 | 33.94 | 32.82 | 32.92 | 24035.00 |
| Jul 23, 2026 | 33.82 | 34.73 | 33.82 | 34.11 | 24938.00 |
| Jul 22, 2026 | 33.36 | 34.46 | 33.36 | 34.14 | 18171.00 |
| Jul 21, 2026 | 33.27 | 34.13 | 33.19 | 33.98 | 31003.00 |
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