Bushido Capital US Equity ETF (SMRI)
47.27
-0.77
(-1.59%)
USD |
NASDAQ |
Sep 16, 16:00
47.35
+0.08
(+0.17%)
After-Hours: 20:00
SMRI Price : 47.27 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 16, 2026 | 47.95 | 47.95 | 47.18 | 47.27 | 27317.00 |
| Sep 15, 2026 | 47.91 | 48.31 | 47.76 | 48.03 | 3806.00 |
| Sep 14, 2026 | 48.18 | 48.27 | 47.98 | 48.01 | 3967.00 |
| Sep 11, 2026 | 47.49 | 47.66 | 47.45 | 47.65 | 16367.00 |
| Sep 10, 2026 | 47.42 | 47.54 | 47.35 | 47.38 | 13940.00 |
| Sep 09, 2026 | 47.70 | 47.70 | 47.56 | 47.58 | 21998.00 |
| Sep 08, 2026 | 48.48 | 48.48 | 47.78 | 47.80 | 33075.00 |
| Sep 04, 2026 | 50.48 | 50.48 | 48.55 | 48.69 | 71680.00 |
| Sep 03, 2026 | 49.26 | 49.55 | 49.26 | 49.28 | 17840.00 |
| Sep 02, 2026 | 48.92 | 49.01 | 48.92 | 48.96 | 4775.00 |
| Sep 01, 2026 | 48.90 | 48.98 | 48.58 | 48.71 | 29761.00 |
| Aug 31, 2026 | 48.93 | 48.93 | 48.72 | 48.81 | 18265.00 |
| Aug 28, 2026 | 48.90 | 48.98 | 48.65 | 48.86 | 17439.00 |
| Aug 27, 2026 | 48.52 | 48.80 | 48.45 | 48.71 | 29000.00 |
| Aug 26, 2026 | 47.82 | 48.53 | 47.82 | 48.26 | 27834.00 |
| Aug 25, 2026 | 49.84 | 49.84 | 48.35 | 48.53 | 19255.00 |
| Aug 24, 2026 | 48.72 | 48.84 | 48.50 | 48.67 | 55943.00 |
| Aug 21, 2026 | 48.59 | 48.86 | 48.44 | 48.71 | 44152.00 |
| Aug 20, 2026 | 48.54 | 48.71 | 48.30 | 48.30 | 31560.00 |
| Aug 19, 2026 | 48.08 | 48.68 | 48.08 | 48.46 | 24071.00 |
| Aug 18, 2026 | 47.69 | 47.80 | 47.46 | 47.46 | 11146.00 |
| Aug 17, 2026 | 47.61 | 47.61 | 47.21 | 47.22 | 44627.00 |
| Aug 14, 2026 | 47.61 | 47.62 | 47.55 | 47.55 | 6797.00 |
| Aug 13, 2026 | 46.93 | 48.43 | 46.86 | 47.67 | 6245.00 |
| Aug 12, 2026 | 46.64 | 46.84 | 46.55 | 46.82 | 17664.00 |
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