Bushido Capital US Equity ETF (SMRI)
33.41
+0.10
(+0.30%)
USD |
NASDAQ |
Nov 22, 15:57
SMRI Price: 33.41 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 33.05 | 33.40 | 33.05 | 33.31 | 162280.0 |
| Nov 20, 2024 | 32.82 | 32.88 | 32.82 | 32.87 | 1203.00 |
| Nov 19, 2024 | 32.52 | 32.52 | 32.52 | 32.53 | 231.00 |
| Nov 18, 2024 | 32.53 | 32.53 | 32.53 | 32.51 | 2433.00 |
| Nov 15, 2024 | 32.48 | 32.48 | 32.48 | 32.37 | 355.00 |
| Nov 14, 2024 | 32.80 | 32.80 | 32.64 | 32.67 | 924.00 |
| Nov 13, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 0.000 |
| Nov 12, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 0.000 |
| Nov 11, 2024 | 33.16 | 33.28 | 33.16 | 33.21 | 6275.00 |
| Nov 08, 2024 | 32.78 | 32.92 | 32.78 | 32.92 | 756.00 |
| Nov 07, 2024 | 32.62 | 32.62 | 32.55 | 32.55 | 2795.00 |
| Nov 06, 2024 | 31.86 | 31.99 | 31.83 | 31.91 | 994.00 |
| Nov 05, 2024 | 30.52 | 30.99 | 30.52 | 30.99 | 4521.00 |
| Nov 04, 2024 | 30.73 | 30.73 | 30.52 | 30.52 | 878.00 |
| Nov 01, 2024 | 30.48 | 30.48 | 30.42 | 30.42 | 2264.00 |
| Oct 31, 2024 | 30.37 | 30.42 | 30.35 | 30.35 | 7584.00 |
| Oct 30, 2024 | 30.47 | 30.47 | 30.37 | 30.37 | 3359.00 |
| Oct 29, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 420.00 |
| Oct 28, 2024 | 30.58 | 30.60 | 30.58 | 30.58 | 888.00 |
| Oct 25, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 224.00 |
| Oct 24, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 71.00 |
| Oct 23, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 53.00 |
| Oct 22, 2024 | 30.60 | 30.63 | 30.60 | 30.63 | 817.00 |
| Oct 21, 2024 | 31.16 | 31.16 | 30.88 | 30.91 | 618.00 |
| Oct 18, 2024 | 31.13 | 31.19 | 31.13 | 31.16 | 5739.00 |
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
33.41
Maximum
Nov 22 2024
27.94
Average
28.32
Median