Bushido Capital US Equity ETF (SMRI) Historical Stock Data
36.60 ↑0.63 (1.74%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMRI is up 0.01% a day on average. There have been 17 days where Bushido Capital US Equity ETF closed green and 13 days where SMRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 36.23 | 36.60 | ↑$0.37 (1.03%) | 36.14 | 36.63 | 11.72K |
| 2025-12-09 | 36.12 | 35.98 | ↓$0.14 (-0.40%) | 35.94 | 36.14 | 5.13K |
| 2025-12-08 | 36.05 | 35.97 | ↓$0.08 (-0.21%) | 35.97 | 36.10 | 7.85K |
| 2025-12-05 | 36.46 | 36.27 | ↓$0.20 (-0.54%) | 36.27 | 36.46 | 1.17K |
| 2025-12-04 | 36.22 | 36.22 | ↑$0.00 (0.01%) | 36.18 | 36.23 | 3.85K |
| 2025-12-03 | 36.10 | 36.20 | ↑$0.10 (0.28%) | 36.10 | 36.23 | 5.08K |
| 2025-12-02 | 35.86 | 35.86 | ↑$0.00 (0.00%) | 35.86 | 35.86 | 151 |
| 2025-12-01 | 36.11 | 35.91 | ↓$0.20 (-0.55%) | 35.91 | 36.11 | 1.07K |
| 2025-11-28 | 35.99 | 35.99 | ↑$0.00 (0.00%) | 35.99 | 35.99 | 12 |
| 2025-11-26 | 35.68 | 35.77 | ↑$0.09 (0.26%) | 35.68 | 35.90 | 3.79K |
| 2025-11-25 | 35.66 | 35.60 | ↓$0.06 (-0.16%) | 35.60 | 35.66 | 858 |
| 2025-11-24 | 35.15 | 35.13 | ↓$0.02 (-0.05%) | 35.08 | 35.19 | 8.06K |
| 2025-11-21 | 34.41 | 34.84 | ↑$0.43 (1.25%) | 34.41 | 35.01 | 15.33K |
| 2025-11-20 | 34.87 | 34.14 | ↓$0.73 (-2.11%) | 34.11 | 35.08 | 11.72K |
| 2025-11-19 | 34.54 | 34.60 | ↑$0.06 (0.16%) | 34.47 | 34.65 | 17.42K |
| 2025-11-18 | 34.68 | 34.90 | ↑$0.22 (0.63%) | 34.65 | 35.01 | 38.74K |
| 2025-11-17 | 35.24 | 34.79 | ↓$0.45 (-1.28%) | 34.77 | 35.34 | 12.23K |
| 2025-11-14 | 35.24 | 35.41 | ↑$0.18 (0.50%) | 35.24 | 35.60 | 15.06K |
| 2025-11-13 | 35.71 | 35.43 | ↓$0.28 (-0.78%) | 35.38 | 35.82 | 15.31K |
| 2025-11-12 | 35.55 | 35.63 | ↑$0.08 (0.24%) | 35.55 | 35.74 | 4.92K |
| 2025-11-11 | 35.37 | 35.47 | ↑$0.11 (0.30%) | 35.37 | 35.47 | 261 |
| 2025-11-10 | 35.15 | 35.15 | ↑$0.00 (0.00%) | 35.15 | 35.15 | 325 |
| 2025-11-07 | 34.82 | 35.11 | ↑$0.29 (0.82%) | 34.80 | 35.11 | 1.34K |
| 2025-11-06 | 34.83 | 34.72 | ↓$0.11 (-0.30%) | 34.72 | 34.83 | 3.48K |
| 2025-11-05 | 34.82 | 34.94 | ↑$0.12 (0.35%) | 34.80 | 34.94 | 4.59K |
| 2025-11-04 | 34.64 | 34.62 | ↓$0.02 (-0.07%) | 34.58 | 34.64 | 5.65K |
| 2025-11-03 | 34.41 | 34.89 | ↑$0.48 (1.40%) | 34.41 | 34.89 | 3.20K |
| 2025-10-31 | 34.78 | 34.90 | ↑$0.12 (0.35%) | 34.70 | 34.90 | 1.69K |
| 2025-10-30 | 34.71 | 34.67 | ↓$0.04 (-0.12%) | 34.66 | 34.95 | 11.51K |
| 2025-10-29 | 34.95 | 34.72 | ↓$0.23 (-0.66%) | 34.72 | 35.02 | 1.29K |
Create an account or log in to view more rows.
$SMRI diversified
$SMRI how long until we take off?
$SMRI when is earnings
$SMRI Up! Up! Up! Up! Up! Up! Up!
$SMRI Algorithms are playing games
$SMRI up we go
$SMRI who here can't stand the CEO?
$SMRI take us to the moon
lets goooooo
$SMRI the trend is your friend
until the end.
$SMRI buy the fear