SMART Trend 25 ETF (STRN)
25.68
+0.17
(+0.67%)
USD |
NYSEARCA |
Oct 23, 16:00
STRN Price : 25.68 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 25.56 | 25.78 | 25.56 | 25.68 | 1542.00 |
| Oct 22, 2026 | 25.55 | 25.55 | 25.49 | 25.51 | 2212.00 |
| Oct 21, 2026 | 26.49 | 26.59 | 26.49 | 26.59 | 770.00 |
| Oct 20, 2026 | 26.18 | 26.35 | 26.18 | 26.25 | 4674.00 |
| Oct 19, 2026 | 26.40 | 26.49 | 26.20 | 26.20 | 3071.00 |
| Oct 16, 2026 | 26.34 | 26.37 | 26.04 | 26.04 | 5786.00 |
| Oct 15, 2026 | 26.21 | 26.61 | 26.21 | 26.61 | 16232.00 |
| Oct 14, 2026 | 27.02 | 27.08 | 27.02 | 27.03 | 1022.00 |
| Oct 13, 2026 | 27.46 | 27.77 | 27.46 | 27.77 | 94231.00 |
| Oct 12, 2026 | 27.68 | 27.68 | 27.53 | 27.68 | 2074.00 |
| Oct 09, 2026 | 27.68 | 27.81 | 27.68 | 27.81 | 3281.00 |
| Oct 08, 2026 | 27.60 | 27.60 | 27.46 | 27.49 | 4667.00 |
| Oct 07, 2026 | 27.30 | 27.47 | 27.30 | 27.47 | 3358.00 |
| Oct 06, 2026 | 27.52 | 27.67 | 27.52 | 27.56 | 2715.00 |
| Oct 05, 2026 | 27.35 | 27.42 | 27.34 | 27.40 | 1903.00 |
| Oct 02, 2026 | 27.22 | 27.34 | 27.02 | 27.28 | 4746.00 |
| Oct 01, 2026 | 26.56 | 26.90 | 26.56 | 26.90 | 6207.00 |
| Sep 30, 2026 | 26.62 | 26.62 | 26.49 | 26.49 | 1297.00 |
| Sep 29, 2026 | 26.37 | 26.45 | 26.37 | 26.45 | 6017.00 |
| Sep 28, 2026 | 26.49 | 26.49 | 26.26 | 26.42 | 5240.00 |
| Sep 25, 2026 | 26.52 | 26.60 | 26.48 | 26.60 | 3638.00 |
| Sep 24, 2026 | 26.24 | 26.39 | 26.24 | 26.38 | 950.00 |
| Sep 23, 2026 | 26.30 | 26.34 | 26.17 | 26.28 | 2607.00 |
| Sep 22, 2026 | 26.68 | 26.68 | 26.63 | 26.65 | 828.00 |
| Sep 21, 2026 | 26.66 | 26.74 | 26.52 | 26.66 | 24646.00 |
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