Bushido Capital US Equity ETF (SMRI)
47.25
+0.03
(+0.06%)
USD |
NASDAQ |
Nov 11, 16:00
47.25
0.00 (0.00%)
After-Hours: 20:00
SMRI Price : 47.25 for Nov. 11, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 10, 2026 | 47.36 | 47.36 | 46.84 | 47.22 | 14107.00 |
| Nov 09, 2026 | 47.02 | 47.44 | 47.02 | 47.36 | 19617.00 |
| Nov 06, 2026 | 46.50 | 46.65 | 46.36 | 46.51 | 10252.00 |
| Nov 05, 2026 | 48.05 | 48.05 | 46.71 | 46.71 | 13815.00 |
| Nov 04, 2026 | 47.56 | 47.71 | 47.54 | 47.65 | 7166.00 |
| Nov 03, 2026 | 46.72 | 47.14 | 46.69 | 46.83 | 13409.00 |
| Nov 02, 2026 | 47.46 | 47.50 | 47.13 | 47.13 | 13725.00 |
| Oct 30, 2026 | 47.18 | 47.20 | 46.95 | 47.20 | 4943.00 |
| Oct 29, 2026 | 46.65 | 47.01 | 46.65 | 47.01 | 5183.00 |
| Oct 28, 2026 | 46.68 | 46.79 | 46.56 | 46.79 | 6517.00 |
| Oct 27, 2026 | 46.75 | 46.77 | 46.62 | 46.68 | 15168.00 |
| Oct 26, 2026 | 47.34 | 47.50 | 46.99 | 47.15 | 22346.00 |
| Oct 23, 2026 | 47.85 | 47.85 | 47.38 | 47.38 | 2531.00 |
| Oct 22, 2026 | 47.66 | 47.83 | 47.64 | 47.83 | 4044.00 |
| Oct 21, 2026 | 47.52 | 47.64 | 47.38 | 47.44 | 9912.00 |
| Oct 20, 2026 | 47.22 | 47.62 | 47.22 | 47.62 | 10914.00 |
| Oct 19, 2026 | 46.86 | 47.13 | 46.81 | 47.06 | 5723.00 |
| Oct 16, 2026 | 47.55 | 47.55 | 46.87 | 47.01 | 12596.00 |
| Oct 15, 2026 | 46.69 | 47.25 | 46.69 | 47.22 | 12192.00 |
| Oct 14, 2026 | 46.18 | 46.18 | 46.00 | 46.12 | 3118.00 |
| Oct 13, 2026 | 46.09 | 46.27 | 46.06 | 46.19 | 15239.00 |
| Oct 12, 2026 | 46.09 | 46.16 | 46.06 | 46.06 | 4432.00 |
| Oct 09, 2026 | 46.12 | 46.12 | 45.97 | 45.97 | 2396.00 |
| Oct 08, 2026 | 45.50 | 45.95 | 45.43 | 45.92 | 3093.00 |
| Oct 07, 2026 | 45.11 | 45.53 | 45.11 | 45.42 | 1755.00 |
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