SMART Trend 25 ETF (STRN)
26.24
+0.13
(+0.51%)
USD |
NYSEARCA |
Aug 25, 16:00
STRN Price : 26.24 for Aug. 25, 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 | 26.33 | 26.33 | 26.24 | 26.24 | 8023.00 |
| Aug 24, 2026 | 26.09 | 26.16 | 26.07 | 26.11 | 2668.00 |
| Aug 21, 2026 | 26.45 | 26.56 | 26.38 | 26.52 | 5862.00 |
| Aug 20, 2026 | 26.58 | 26.58 | 26.24 | 26.24 | 3681.00 |
| Aug 19, 2026 | 26.50 | 26.73 | 26.50 | 26.54 | 4928.00 |
| Aug 18, 2026 | 27.03 | 27.03 | 26.87 | 26.98 | 3417.00 |
| Aug 17, 2026 | 27.56 | 27.56 | 27.32 | 27.43 | 1638.00 |
| Aug 14, 2026 | 27.30 | 27.36 | 27.27 | 27.35 | 2192.00 |
| Aug 13, 2026 | 27.05 | 27.35 | 27.05 | 27.25 | 5709.00 |
| Aug 12, 2026 | 27.01 | 27.05 | 26.93 | 26.95 | 20254.00 |
| Aug 11, 2026 | 26.74 | 26.75 | 26.57 | 26.58 | 55821.00 |
| Aug 10, 2026 | 26.56 | 26.76 | 26.56 | 26.68 | 2051.00 |
| Aug 07, 2026 | 26.29 | 26.67 | 26.29 | 26.42 | 4603.00 |
| Aug 06, 2026 | 27.20 | 27.20 | 26.42 | 26.42 | 5905.00 |
| Aug 05, 2026 | 27.59 | 27.59 | 27.06 | 27.06 | 181538.0 |
| Aug 04, 2026 | 26.89 | 27.35 | 26.79 | 27.27 | 42374.00 |
| Aug 03, 2026 | 25.91 | 26.55 | 25.81 | 26.47 | 1099.00 |
| Jul 31, 2026 | 25.97 | 26.18 | 25.97 | 26.06 | 2012.00 |
| Jul 30, 2026 | 25.44 | 25.66 | 25.41 | 25.65 | 4367.00 |
| Jul 29, 2026 | 25.26 | 25.26 | 24.68 | 24.68 | 31545.00 |
| Jul 28, 2026 | 25.19 | 25.59 | 24.51 | 25.51 | 11543.00 |
| Jul 27, 2026 | 26.13 | 26.13 | 25.78 | 26.07 | 3877.00 |
| Jul 24, 2026 | 26.44 | 26.57 | 26.16 | 26.23 | 1972.00 |
| Jul 23, 2026 | 26.90 | 26.98 | 26.63 | 26.68 | 6336.00 |
| Jul 22, 2026 | 26.98 | 27.10 | 26.96 | 27.02 | 2512.00 |
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
Price Benchmarks
| DF Tactical 30 ETF | 29.64 |
| Founder-Led ETF | 24.40 |
| Defiance KSM TipRanks Analyst ETF | 19.20 |
| Dana Unconstrained Equity ETF | 28.32 |
| Mohr Company NAV ETF | 38.74 |