Bushido Capital US Equity ETF (SMRI)
48.43
-0.10
(-0.20%)
USD |
NASDAQ |
Aug 26, 12:31
SMRI Price : 48.43 for Aug. 26, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 46.69 | 46.94 | 46.69 | 46.87 | 8840.00 |
| Aug 10, 2026 | 46.04 | 46.64 | 46.04 | 46.64 | 5386.00 |
| Aug 07, 2026 | 45.29 | 45.67 | 45.20 | 45.67 | 20108.00 |
| Aug 06, 2026 | 44.65 | 44.93 | 44.65 | 44.93 | 38361.00 |
| Aug 05, 2026 | 45.38 | 45.38 | 44.81 | 44.91 | 9154.00 |
| Aug 04, 2026 | 44.61 | 44.98 | 44.61 | 44.98 | 5492.00 |
| Aug 03, 2026 | 44.56 | 44.68 | 44.56 | 44.57 | 4218.00 |
| Jul 31, 2026 | 44.06 | 44.35 | 43.81 | 44.35 | 5313.00 |
| Jul 30, 2026 | 44.80 | 44.80 | 43.60 | 44.18 | 56615.00 |
| Jul 29, 2026 | 44.37 | 45.01 | 44.37 | 44.57 | 15452.00 |
| Jul 28, 2026 | 43.96 | 44.36 | 43.94 | 44.22 | 18228.00 |
| Jul 27, 2026 | 43.42 | 43.66 | 43.42 | 43.44 | 7949.00 |
| Jul 24, 2026 | 43.00 | 43.20 | 42.97 | 42.97 | 2348.00 |
| Jul 23, 2026 | 42.63 | 42.63 | 42.34 | 42.36 | 60340.00 |
| Jul 22, 2026 | 43.04 | 43.04 | 42.65 | 42.65 | 2053.00 |
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