SMART Trend 25 ETF (STRN) Historical Stock Data
21.11 ↓0.53 (-2.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STRN is down -0.25% a day on average. There have been 15 days where SMART Trend 25 ETF closed green and 15 days where STRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 21.56 | 21.11 | ↓$0.45 (-2.09%) | 21.11 | 21.56 | 627.38K |
| 2025-12-16 | 21.65 | 21.64 | ↓$0.01 (-0.02%) | 21.64 | 21.65 | 1.05K |
| 2025-12-15 | 21.73 | 21.63 | ↓$0.10 (-0.46%) | 21.62 | 21.79 | 13.53K |
| 2025-12-12 | 21.76 | 21.64 | ↓$0.12 (-0.55%) | 21.62 | 21.80 | 4.10K |
| 2025-12-11 | 22.18 | 22.36 | ↑$0.18 (0.81%) | 22.16 | 22.36 | 6.36K |
| 2025-12-10 | 22.16 | 22.43 | ↑$0.27 (1.20%) | 22.12 | 22.53 | 8.44K |
| 2025-12-09 | 22.03 | 22.17 | ↑$0.14 (0.62%) | 22.03 | 22.25 | 4.70K |
| 2025-12-08 | 22.08 | 22.00 | ↓$0.08 (-0.38%) | 21.93 | 22.08 | 5.83K |
| 2025-12-05 | 22.09 | 22.00 | ↓$0.09 (-0.40%) | 21.96 | 22.09 | 15.28K |
| 2025-12-04 | 21.80 | 21.88 | ↑$0.08 (0.38%) | 21.78 | 21.96 | 21.77K |
| 2025-12-03 | 21.66 | 21.81 | ↑$0.15 (0.70%) | 21.66 | 21.83 | 597.59K |
| 2025-12-02 | 21.83 | 21.63 | ↓$0.20 (-0.90%) | 21.60 | 21.83 | 5.05K |
| 2025-12-01 | 21.59 | 21.51 | ↓$0.08 (-0.36%) | 21.51 | 21.59 | 1.70K |
| 2025-11-28 | 21.68 | 21.71 | ↑$0.03 (0.12%) | 21.68 | 21.71 | 1.46K |
| 2025-11-26 | 21.37 | 21.52 | ↑$0.14 (0.67%) | 21.37 | 21.56 | 4.13K |
| 2025-11-25 | 20.88 | 21.10 | ↑$0.22 (1.04%) | 20.81 | 21.10 | 3.55K |
| 2025-11-24 | 20.52 | 20.90 | ↑$0.38 (1.87%) | 20.52 | 20.90 | 1.99K |
| 2025-11-21 | 19.83 | 20.04 | ↑$0.21 (1.06%) | 19.65 | 20.18 | 3.97K |
| 2025-11-20 | 21.01 | 19.79 | ↓$1.22 (-5.79%) | 19.79 | 21.01 | 2.27K |
| 2025-11-19 | 20.62 | 20.53 | ↓$0.09 (-0.45%) | 20.35 | 20.62 | 9.36K |
| 2025-11-18 | 20.27 | 20.28 | ↑$0.01 (0.04%) | 20.15 | 20.28 | 2.93K |
| 2025-11-17 | 20.89 | 20.47 | ↓$0.42 (-2.00%) | 20.42 | 20.89 | 4.44K |
| 2025-11-14 | 20.83 | 20.79 | ↓$0.04 (-0.21%) | 20.79 | 21.04 | 1.41K |
| 2025-11-13 | 21.31 | 20.92 | ↓$0.39 (-1.85%) | 20.88 | 21.31 | 4.99K |
| 2025-11-12 | 21.66 | 21.72 | ↑$0.06 (0.26%) | 21.66 | 21.72 | 7.98K |
| 2025-11-11 | 21.61 | 21.61 | ↓$0.00 (-0.02%) | 21.49 | 21.61 | 1.77K |
| 2025-11-10 | 21.72 | 21.73 | ↑$0.01 (0.04%) | 21.71 | 21.77 | 3.64K |
| 2025-11-07 | 21.03 | 21.05 | ↑$0.02 (0.09%) | 20.59 | 21.05 | 5.68K |
| 2025-11-06 | 21.51 | 21.18 | ↓$0.33 (-1.56%) | 21.12 | 21.58 | 5.31K |
| 2025-11-05 | 21.54 | 21.67 | ↑$0.13 (0.62%) | 21.46 | 21.69 | 5.23K |
Create an account or log in to view more rows.
$STRN watch for another rejection up here
$STRN Going up
$STRN good times
$STRN money comes and goes but your story stays with you the rest of your life. Apes for life ??
$STRN one of the poorest performed stocks for a big name.
$STRN PT?
$STRN Like if the Hedgies are fucked
$STRN R-E-L-A-X Green is coming
$STRN we’re fucked tomorrow boys
$STRN it's just a matter of time and patience...