Bushido Capital US Equity ETF (SMRI)
45.97
+0.05
(+0.10%)
USD |
NASDAQ |
Oct 09, 16:00
46.05
+0.08
(+0.18%)
After-Hours: 20:00
SMRI Price : 45.97 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 06, 2026 | 45.28 | 45.36 | 45.19 | 45.35 | 5023.00 |
| Oct 05, 2026 | 44.79 | 45.20 | 44.79 | 45.09 | 7317.00 |
| Oct 02, 2026 | 45.10 | 45.11 | 44.87 | 44.92 | 5113.00 |
| Oct 01, 2026 | 45.24 | 45.48 | 44.96 | 45.21 | 15118.00 |
| Sep 30, 2026 | 44.64 | 44.93 | 44.60 | 44.69 | 7912.00 |
| Sep 29, 2026 | 44.44 | 44.58 | 44.27 | 44.54 | 103889.0 |
| Sep 28, 2026 | 44.56 | 44.73 | 44.56 | 44.57 | 32488.00 |
| Sep 25, 2026 | 45.44 | 45.63 | 45.35 | 45.58 | 30589.00 |
| Sep 24, 2026 | 45.86 | 45.89 | 45.47 | 45.50 | 32694.00 |
| Sep 23, 2026 | 46.22 | 46.22 | 45.88 | 45.88 | 27535.00 |
| Sep 22, 2026 | 46.72 | 46.72 | 46.40 | 46.45 | 38424.00 |
| Sep 21, 2026 | 46.99 | 46.99 | 46.75 | 46.79 | 16913.00 |
| Sep 18, 2026 | 47.34 | 47.34 | 46.97 | 46.97 | 13333.00 |
| Sep 17, 2026 | 47.27 | 47.63 | 47.19 | 47.59 | 10927.00 |
| 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 |
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