Bushido Capital US Equity ETF (SMRI)
28.84
-0.10
(-0.36%)
USD |
NASDAQ |
May 16, 16:00
SMRI Price: 28.84 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 59.00 |
May 15, 2024 | 28.90 | 28.95 | 28.90 | 28.95 | 16430.00 |
May 14, 2024 | 28.72 | 28.78 | 28.68 | 28.75 | 897.00 |
May 13, 2024 | 28.84 | 28.84 | 28.73 | 28.73 | 174.00 |
May 10, 2024 | 28.65 | 28.69 | 28.57 | 28.67 | 6757.00 |
May 09, 2024 | 28.47 | 28.64 | 28.47 | 28.64 | 5093.00 |
May 08, 2024 | 28.40 | 28.40 | 28.27 | 28.29 | 28676.00 |
May 07, 2024 | 28.46 | 28.46 | 28.32 | 28.33 | 2051.00 |
May 06, 2024 | 28.28 | 28.29 | 28.23 | 28.29 | 3206.00 |
May 03, 2024 | 28.07 | 28.07 | 28.03 | 28.05 | 5625.00 |
May 02, 2024 | 27.88 | 28.03 | 27.88 | 28.03 | 57169.00 |
May 01, 2024 | 27.90 | 28.15 | 27.86 | 27.87 | 13743.00 |
Apr 30, 2024 | 28.48 | 28.54 | 28.26 | 28.26 | 46123.00 |
Apr 29, 2024 | 28.67 | 28.80 | 28.67 | 28.80 | 5717.00 |
Apr 26, 2024 | 28.53 | 28.62 | 28.53 | 28.56 | 1069.00 |
Apr 25, 2024 | 28.28 | 28.60 | 28.28 | 28.55 | 1510.00 |
Apr 24, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 2.000 |
Apr 23, 2024 | 28.66 | 28.67 | 28.66 | 28.67 | 901.00 |
Apr 22, 2024 | 28.22 | 28.59 | 28.22 | 28.41 | 7454.00 |
Apr 19, 2024 | 28.36 | 28.39 | 28.28 | 28.28 | 350.00 |
Apr 18, 2024 | 28.33 | 28.43 | 28.15 | 28.15 | 34665.00 |
Apr 17, 2024 | 28.27 | 28.31 | 28.26 | 28.26 | 1237.00 |
Apr 16, 2024 | 28.44 | 28.47 | 28.35 | 28.35 | 5062.00 |
Apr 15, 2024 | 29.02 | 29.02 | 28.45 | 28.51 | 5396.00 |
Apr 12, 2024 | 29.15 | 29.15 | 28.66 | 28.74 | 9064.00 |
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
23.54
Minimum
Oct 27 2023
29.71
Maximum
Mar 28 2024
26.50
Average
26.45
Median