Dark

SMRI
Bushido Capital US Equity ETF
stock NASDAQ ETF

At Close

May 9, 2025 3:59:30 PM EDT

30.61USD-0.335%(-0.10)1,191

30.59Bid 30.66Ask 0.07Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-30.71)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	30.6100	30.6100	30.6100	30.6100	-0.335%	1,191	0.000%
2025-05-08	30.6300	30.9200	30.6100	30.7128	+1.068%	989	-0.335%
2025-05-07	30.2000	30.3900	30.2000	30.3883	+0.445%	2,844	+0.730%
2025-05-06	30.3200	30.4700	30.2000	30.2537	-0.831%	37,214	+1.178%
2025-05-05	30.6200	30.7049	30.4800	30.5072	-0.555%	29,479	+0.337%
2025-05-02	30.4400	30.6775	30.4300	30.6775	+1.904%	29,448	-0.220%
2025-05-01	30.3500	30.3800	30.0700	30.1043	-0.183%	3,800	+1.680%
2025-04-30	29.7500	30.1800	29.7500	30.1595	-0.111%	4,104	+1.494%
2025-04-29	29.8900	30.2600	29.8500	30.1929	+0.431%	47,561	+1.381%
2025-04-28	30.1600	30.1600	29.8050	30.0634	+0.335%	43,139	+1.818%
2025-04-25	29.9200	29.9800	29.8650	29.9630	+0.086%	12,200	+2.159%
2025-04-24	29.8100	29.9700	29.8100	29.9374	+2.274%	1,867	+2.247%
2025-04-23	29.5700	29.6600	29.2300	29.2718	+1.156%	9,984	+4.572%
2025-04-22	28.6300	28.9372	28.6300	28.9372	+2.382%	819	+5.781%
2025-04-21	28.4400	28.4400	27.9900	28.2640	-2.064%	6,281	+8.300%
2025-04-17	28.8600	28.9300	28.8200	28.8596	+0.737%	656	+6.065%
2025-04-16	28.9300	29.1200	28.5200	28.6484	-0.788%	707	+6.847%
2025-04-15	29.1100	29.1100	28.8100	28.8758	-0.321%	66,721	+6.006%
2025-04-14	29.0200	29.1000	28.9600	28.9687	+0.706%	925	+5.666%
2025-04-11	28.2400	28.7657	28.1200	28.7657	+1.719%	38,799	+6.411%
2025-04-10	29.8100	29.8100	27.5900	28.2795	-4.301%	85,611	+8.241%
2025-04-09	27.0700	29.7500	27.0100	29.5505	+8.597%	14,577	+3.585%
2025-04-08	28.7500	28.7500	26.9900	27.2111	-2.222%	11,576	+12.491%
2025-04-07	27.1400	28.8400	26.9500	27.8296	-0.701%	29,298	+9.991%
2025-04-04	28.1900	28.7300	28.0000	28.0261	-4.979%	36,180	+9.220%
2025-04-03	30.0000	30.2000	29.4946	29.4946	-5.859%	23,288	+3.782%
2025-04-02	30.7900	31.3303	30.7900	31.3303	+1.239%	41,692	-2.299%
2025-04-01	31.0000	31.0500	30.8600	30.9470	+0.187%	16,353	-1.089%
2025-03-31	30.6300	30.9500	30.3250	30.8891	+0.446%	66,041	-0.904%
2025-03-28	30.9800	30.9800	30.6950	30.7519	-2.041%	4,157	-0.461%
2025-03-27	31.6000	31.6000	31.3400	31.3925	-0.805%	4,562	-2.493%
2025-03-26	31.9400	31.9400	31.5800	31.6472	-0.662%	825	-3.277%
2025-03-25	31.9800	31.9800	31.8000	31.8580	-0.253%	857	-3.917%
2025-03-24	31.8700	31.9389	31.8500	31.9389	+1.444%	650	-4.161%
2025-03-21	31.2600	31.4842	31.2600	31.4842	-0.574%	5,942	-2.777%
2025-03-20	31.7300	31.7300	31.6659	31.6659	-0.019%	1,727	-3.335%
2025-03-19	31.5000	31.8500	31.4800	31.6719	+0.797%	4,290	-3.353%
2025-03-18	31.2700	31.4597	31.2700	31.4214	-0.116%	1,541	-2.582%
2025-03-17	31.5200	31.5499	31.4580	31.4580	+1.388%	781	-2.696%
2025-03-14	30.9790	31.0273	30.9200	31.0273	+1.814%	21,208	-1.345%
2025-03-13	30.8500	30.8500	30.4500	30.4744	-1.227%	715	+0.445%
2025-03-12	30.7509	30.9600	30.7509	30.8531	-0.650%	1,477	-0.788%
2025-03-11	31.1600	31.2500	30.9800	31.0551	-1.362%	13,294	-1.433%
2025-03-10	31.8080	31.8798	31.3300	31.4838	-0.803%	18,242	-2.775%
2025-03-07	31.5400	31.8400	31.4000	31.7386	+1.030%	4,212	-3.556%
2025-03-06	31.4200	31.5300	31.2700	31.4151	-0.082%	6,183	-2.563%
2025-03-05	31.2000	31.4600	31.1200	31.4409	+0.909%	3,070	-2.643%
2025-03-04	31.1600	31.5300	31.0750	31.1576	-1.047%	74,195	-1.758%
2025-03-03	31.7800	31.7800	31.3600	31.4872	-1.858%	31,750	-2.786%
2025-02-28	31.8700	32.0832	31.5700	32.0832	+0.690%	34,768	-4.592%
2025-02-27	32.1900	32.2750	31.8400	31.8635	-0.789%	17,836	-3.934%
2025-02-26	32.3400	32.3800	32.1169	32.1169	-0.983%	79,397	-4.692%
2025-02-25	32.2900	32.4357	32.2900	32.4357	+0.219%	25,404	-5.629%
2025-02-24	32.3400	32.3999	32.2900	32.3647	+0.301%	480	-5.422%
2025-02-21	32.6800	32.6800	32.2676	32.2676	-1.909%	39,317	-5.137%
2025-02-20	32.7250	32.9400	32.7250	32.8955	+0.475%	421	-6.948%
2025-02-19	32.7900	32.7900	32.6100	32.7400	+0.754%	24,350	-6.506%
2025-02-18	32.2800	32.4949	32.2160	32.4949	+0.689%	775	-5.801%
2025-02-14	32.2700	32.3782	32.2200	32.2727	+0.463%	3,995	-5.152%
2025-02-13	31.9100	32.1241	31.9100	32.1241	+1.052%	761	-4.713%
2025-02-12	31.8500	31.9800	31.7100	31.7898	-0.715%	18,334	-3.711%
2025-02-11	32.0600	32.0700	31.9800	32.0187	-0.084%	8,841	-4.400%
2025-02-10	31.9200	32.0457	31.9200	32.0457	+0.670%	30,447	-4.480%
2025-02-07	32.0692	32.0692	31.8324	31.8324	-0.455%	23,968	-3.840%
2025-02-06	32.3000	32.3000	31.9028	31.9778	-1.213%	36,211	-4.277%
2025-02-05	32.3472	32.4100	32.3400	32.3703	+0.125%	2,340	-5.438%
2025-02-04	32.2200	32.3800	32.2000	32.3300	+0.400%	26,097	-5.320%
2025-02-03	31.8300	32.3600	31.8300	32.2013	-0.342%	90,410	-4.942%
2025-01-31	33.2500	33.2500	32.3118	32.3118	-1.509%	1,257	-5.267%
2025-01-30	32.8069	32.8069	32.8069	32.8069	+0.717%	342	-6.696%
2025-01-29	32.6300	32.6300	32.5163	32.5735	+0.029%	13,003	-6.028%
2025-01-28	32.5800	32.5999	32.5641	32.5641	-0.930%	3,043	-6.001%
2025-01-27	32.7300	32.8900	32.7300	32.8697	+0.471%	24,236	-6.875%
2025-01-24	32.6500	32.7157	32.6500	32.7157	-0.712%	588	-6.436%
2025-01-23	32.6900	32.9504	32.6900	32.9504	+0.797%	2,131	-7.103%
2025-01-22	32.7300	32.8300	32.6900	32.6900	-0.337%	16,209	-6.363%
2025-01-21	32.8006	32.8006	32.8006	32.8006	+0.254%	89	-6.679%
2025-01-17	32.8200	32.8200	32.7174	32.7174	+0.462%	1,078	-6.441%
2025-01-16	32.5323	32.5669	32.5200	32.5669	+0.307%	699	-6.009%
2025-01-15	32.4075	32.5200	32.3800	32.4671	+1.096%	6,998	-5.720%
2025-01-14	32.0500	32.1700	32.0100	32.1150	+0.842%	1,236	-4.686%
2025-01-13	31.6599	31.8469	31.6599	31.8469	+1.133%	1,173	-3.884%
2025-01-10	31.6000	31.6899	31.3701	31.4900	-0.553%	20,722	-2.795%
2025-01-08	31.5100	31.6900	31.4580	31.6650	-0.054%	4,235	-3.332%
2025-01-07	31.8500	31.9100	31.6000	31.6821	+0.212%	3,385	-3.384%
2025-01-06	31.9600	31.9600	31.6152	31.6152	+0.048%	3,025	-3.179%
2025-01-03	31.3404	31.6399	31.3404	31.6000	+1.295%	3,438	-3.133%
2025-01-02	31.6700	31.6880	31.1961	31.1961	-0.062%	25,051	-1.879%
2024-12-31	31.2500	31.4500	31.1249	31.2154	+0.472%	100,144	-1.939%
2024-12-30	31.1900	31.1900	31.0689	31.0689	-1.641%	470	-1.477%
2024-12-27	31.5871	31.5871	31.5871	31.5871	-0.610%	89	-3.093%
2024-12-26	31.7500	31.8200	31.7500	31.7809	-0.026%	1,468	-3.684%
2024-12-24	31.6355	31.7900	31.6355	31.7891	+0.419%	1,153	-3.709%
2024-12-23	31.3200	31.6700	31.3100	31.6565	+0.629%	1,717	-3.306%
2024-12-20	31.5200	31.6700	31.4586	31.4586	+1.251%	9,558	-2.698%
2024-12-19	31.1200	31.1800	31.0000	31.0700	-0.197%	47,406	-1.481%
2024-12-18	32.1700	32.1700	31.1313	31.1313	-2.785%	6,914	-1.675%
2024-12-17	32.0099	32.0400	31.9300	32.0233	-0.731%	16,454	-4.413%
2024-12-16	32.4500	32.4500	32.2400	32.2592	-0.619%	31,737	-5.112%
2024-12-13	32.5800	32.5800	32.4600	32.4600	-0.495%	3,726	-5.699%
2024-12-12	32.8200	32.8200	32.6216	32.6216	-0.961%	9,021	-6.166%
2024-12-11	32.7500	32.9500	32.7500	32.9382	+0.549%	938	-7.068%
2024-12-10	33.0101	33.0599	32.7300	32.7582	-1.876%	16,580	-6.558%
2024-12-09	33.4612	33.5600	33.3844	33.3844	-1.352%	5,860	-8.310%
2024-12-06	33.9000	33.9300	33.8100	33.8421	+0.718%	9,375	-9.551%
2024-12-05	33.9000	33.9100	33.6007	33.6007	-0.531%	1,472	-8.901%
2024-12-04	33.7700	33.8000	33.7467	33.7802	+0.251%	1,037	-9.385%
2024-12-03	33.5800	33.7200	33.5800	33.6955	+0.263%	1,321	-9.157%
2024-12-02	33.6200	33.6500	33.6071	33.6071	-0.165%	823	-8.918%
2024-11-29	33.7100	33.7600	33.6626	33.6626	+0.370%	7,227	-9.068%
2024-11-27	33.5400	33.5600	33.5386	33.5386	-0.567%	1,580	-8.732%
2024-11-26	33.6500	33.7400	33.6107	33.7300	-0.082%	1,485	-9.250%
2024-11-25	33.8500	33.9800	33.7576	33.7576	+0.662%	1,185	-9.324%
2024-11-22	33.4100	33.5356	33.3300	33.5356	+0.677%	2,289	-8.724%
2024-11-21	33.0500	33.4000	33.0500	33.3101	+1.336%	162,292	-8.106%
2024-11-20	32.8200	32.8800	32.8200	32.8709	+1.038%	1,244	-6.878%
2024-11-19	32.5164	32.5333	32.5164	32.5333	+0.073%	363	-5.912%
2024-11-18	32.5300	32.5300	32.5096	32.5096	+0.439%	2,681	-5.843%
2024-11-15	32.4800	32.4800	32.3675	32.3675	-0.930%	355	-5.430%
2024-11-14	32.8000	32.8000	32.6400	32.6713	-0.702%	924	-6.309%
2024-11-13	32.9022	32.9022	32.9022	32.9022	-0.019%	101	-6.967%
2024-11-12	32.9085	32.9085	32.9085	32.9085	-0.899%	57	-6.985%
2024-11-11	33.1600	33.2800	33.1600	33.2070	+0.857%	16,941	-7.821%
2024-11-08	32.7800	32.9247	32.7799	32.9247	+1.141%	756	-7.030%
2024-11-07	32.6199	32.6200	32.5533	32.5533	+2.030%	2,795	-5.970%
2024-11-06	31.8600	31.9900	31.8267	31.9056	+2.960%	994	-4.061%
2024-11-05	30.5200	30.9883	30.5200	30.9883	+1.532%	4,521	-1.221%
2024-11-04	30.7299	30.7299	30.5206	30.5206	+0.324%	878	+0.293%
2024-11-01	30.4800	30.4800	30.4220	30.4220	+0.227%	2,264	+0.618%
2024-10-31	30.3700	30.4200	30.3531	30.3531	-0.040%	7,584	+0.846%
2024-10-30	30.4700	30.4700	30.3653	30.3653	-0.392%	3,359	+0.806%
2024-10-29	30.4849	30.4849	30.4849	30.4849	-0.311%	420	+0.410%
2024-10-28	30.5800	30.6000	30.5800	30.5800	+0.452%	888	+0.098%
2024-10-25	30.4424	30.4424	30.4424	30.4424	-0.210%	224	+0.551%
2024-10-24	30.5065	30.5065	30.5065	30.5065	+0.502%	71	+0.339%
2024-10-23	30.3542	30.3542	30.3542	30.3542	-0.906%	53	+0.843%
2024-10-22	30.6000	30.6316	30.6000	30.6316	-0.889%	817	-0.071%
2024-10-21	31.1600	31.1600	30.8800	30.9063	-0.823%	618	-0.959%
2024-10-18	31.1300	31.1900	31.1300	31.1629	-0.085%	5,739	-1.774%
2024-10-17	31.2646	31.2646	31.1894	31.1894	-0.577%	319	-1.858%
2024-10-16	31.3500	31.4200	31.3500	31.3703	+1.083%	769	-2.424%
2024-10-15	31.1100	31.1100	31.0342	31.0342	-1.165%	2,767	-1.367%
2024-10-14	31.4400	31.4400	31.3999	31.3999	+0.700%	127	-2.516%
2024-10-11	31.2400	31.2400	31.1817	31.1817	+0.692%	146	-1.833%
2024-10-10	31.0600	31.1000	30.9674	30.9674	-0.360%	8,881	-1.154%
2024-10-09	31.0794	31.0794	31.0794	31.0794	+0.517%	131	-1.510%
2024-10-08	30.8900	30.9400	30.8900	30.9195	-0.230%	2,273	-1.001%
2024-10-07	31.0000	31.0100	30.9700	30.9908	-0.065%	6,261	-1.229%
2024-10-04	30.9400	31.0109	30.9386	31.0109	+0.659%	1,245	-1.293%
2024-10-03	30.6667	30.8080	30.6667	30.8080	+0.384%	2,812	-0.643%
2024-10-02	30.6450	30.7000	30.6100	30.6901	+0.114%	11,454	-0.261%
2024-10-01	30.6300	30.6900	30.6300	30.6552	+0.246%	3,114	-0.147%
2024-09-30	30.5700	30.5800	30.5400	30.5800	+0.024%	3,886	+0.098%
2024-09-27	30.6800	30.6900	30.5728	30.5728	+0.540%	1,908	+0.122%
2024-09-26	30.3900	30.4087	30.3900	30.4087	+0.496%	791	+0.662%
2024-09-25	30.3800	30.3800	30.2586	30.2586	-0.767%	745	+1.161%
2024-09-24	30.4900	30.5200	30.4882	30.4925	+0.011%	6,897	+0.385%
2024-09-23	30.4400	30.5000	30.4400	30.4890	+0.273%	2,733	+0.397%
2024-09-20	30.4311	30.4600	30.3957	30.4059	-0.528%	12,299	+0.671%
2024-09-19	30.5600	30.5800	30.5501	30.5672	+1.608%	1,975	+0.140%
2024-09-18	30.0600	30.1100	30.0599	30.0834	+0.054%	913	+1.750%
2024-09-17	30.0672	30.0672	30.0672	30.0672	+0.492%	3	+1.805%
2024-09-16	29.9200	29.9200	29.9200	29.9200	+0.674%	84	+2.306%
2024-09-13	29.7500	29.7500	29.7196	29.7196	+0.972%	695	+2.996%
2024-09-12	29.3900	29.4400	29.3900	29.4336	+0.973%	467	+3.997%
2024-09-11	29.6300	29.6300	29.1500	29.1500	+0.149%	188	+5.009%
2024-09-10	29.0500	29.1067	29.0500	29.1067	-0.280%	8,629	+5.165%
2024-09-09	29.2500	29.3600	29.1883	29.1883	+0.562%	16,196	+4.871%
2024-09-06	29.3900	29.3900	29.0253	29.0253	-0.846%	9,033	+5.460%
2024-09-05	29.3000	29.3000	29.2729	29.2729	-1.302%	8,594	+4.568%
2024-09-04	29.7300	29.7300	29.6400	29.6590	-0.490%	1,063	+3.206%
2024-09-03	29.8050	29.8050	29.8050	29.8050	-1.581%	66	+2.701%
2024-08-30	30.0700	30.2837	30.0401	30.2837	+0.562%	558	+1.077%
2024-08-29	30.2600	30.2600	30.1144	30.1144	+0.202%	3,019	+1.646%
2024-08-28	29.9800	30.0900	29.9800	30.0536	-0.254%	704	+1.851%
2024-08-27	30.1300	30.1300	30.1300	30.1300	-0.072%	83	+1.593%
2024-08-26	30.2500	30.2500	30.1400	30.1517	-0.011%	283	+1.520%
2024-08-23	30.1199	30.1549	30.1199	30.1549	+1.925%	111,981	+1.509%
2024-08-22	29.7100	29.7100	29.5853	29.5853	-0.274%	15,495	+3.464%
2024-08-21	29.6799	29.6799	29.6666	29.6666	+0.765%	8,877	+3.180%
2024-08-20	29.4413	29.4413	29.4413	29.4413	-0.771%	26	+3.970%
2024-08-19	29.6700	29.6700	29.6700	29.6700	+0.987%	45	+3.168%
2024-08-16	29.7000	29.7000	29.3800	29.3800	+0.219%	241	+4.187%
2024-08-15	29.3159	29.3159	29.3159	29.3159	+1.199%	8	+4.414%
2024-08-14	29.0100	29.0100	28.9685	28.9685	+0.213%	428	+5.666%
2024-08-13	28.9100	28.9500	28.9069	28.9069	+0.916%	467	+5.892%
2024-08-12	28.7600	28.7800	28.6446	28.6446	-0.528%	33,526	+6.861%
2024-08-09	28.8100	28.8200	28.7950	28.7966	+0.443%	693	+6.297%
2024-08-08	28.6600	28.6900	28.6600	28.6696	+1.571%	3,850	+6.768%
2024-08-07	28.5300	28.5300	28.2261	28.2261	-0.666%	10,177	+8.446%
2024-08-06	28.5600	28.5900	28.4154	28.4154	+0.792%	268	+7.723%
2024-08-05	28.1350	28.3200	28.1350	28.1922	-2.141%	4,956	+8.576%
2024-08-02	28.7400	28.8200	28.6200	28.8091	-2.143%	4,823	+6.251%
2024-08-01	29.3400	29.4400	29.3400	29.4400	-1.507%	268	+3.974%
2024-07-31	29.9900	30.2200	29.8903	29.8903	-0.121%	566	+2.408%
2024-07-30	29.9300	29.9400	29.8601	29.9264	+0.813%	3,906	+2.284%
2024-07-29	29.6100	29.6850	29.6100	29.6850	+0.179%	197	+3.116%
2024-07-26	29.6300	29.7100	29.5700	29.6319	+1.590%	535	+3.301%
2024-07-25	29.1571	29.4300	29.1571	29.1681	+0.562%	2,744	+4.943%
2024-07-24	29.0855	29.1100	29.0050	29.0050	-0.493%	397	+5.534%
2024-07-23	29.1400	29.2099	29.1400	29.1488	-0.742%	1,711	+5.013%
2024-07-22	29.3667	29.3667	29.3667	29.3667	+0.320%	0	+4.234%
2024-07-19	29.4400	29.4400	29.2729	29.2729	-0.669%	3,472	+4.568%
2024-07-18	29.9000	29.9000	29.4500	29.4700	-0.544%	2,201	+3.868%
2024-07-17	29.7400	29.7400	29.6311	29.6311	-0.581%	330	+3.304%
2024-07-16	29.5300	29.8200	29.5300	29.8042	+2.547%	4,046	+2.704%
2024-07-15	29.0400	29.3100	29.0400	29.0638	+0.228%	3,314	+5.320%
2024-07-12	28.9998	29.0739	28.9900	28.9977	+1.071%	2,754	+5.560%
2024-07-11	28.6500	28.6903	28.6500	28.6903	+1.661%	213	+6.691%
2024-07-10	28.2215	28.2215	28.2215	28.2215	+0.701%	89	+8.463%
2024-07-09	28.1600	28.1600	28.0250	28.0250	+0.104%	296	+9.224%
2024-07-08	28.0300	28.0300	27.9900	27.9960	+0.021%	7,104	+9.337%
2024-07-05	27.9900	27.9900	27.9900	27.9900	-0.744%	24	+9.360%
2024-07-03	28.2500	28.2500	28.1500	28.1999	+0.141%	7,035	+8.546%
2024-07-02	28.1400	28.1601	28.1300	28.1601	-0.088%	973	+8.700%
2024-07-01	28.4200	28.4200	28.1700	28.1850	-0.683%	1,640	+8.604%
2024-06-28	28.5000	28.5000	28.3199	28.3789	+0.305%	1,740	+7.862%
2024-06-27	28.3000	28.3000	28.2700	28.2926	-0.298%	4,477	+8.191%
2024-06-26	28.3400	28.3771	28.3162	28.3771	-0.603%	11,717	+7.869%
2024-06-25	28.5753	28.5800	28.5200	28.5492	-0.616%	13,437	+7.218%
2024-06-24	28.7300	28.7600	28.7157	28.7262	+0.964%	12,961	+6.558%
2024-06-21	28.3900	28.4518	28.3600	28.4518	+0.265%	19,458	+7.585%
2024-06-20	28.2500	28.3900	28.2000	28.3767	+0.857%	17,510	+7.870%
2024-06-18	28.3300	28.3300	28.1000	28.1356	-0.356%	28,570	+8.795%
2024-06-17	28.1900	28.2700	28.1900	28.2362	+0.589%	3,300	+8.407%
2024-06-14	27.9600	28.0900	27.9600	28.0708	-0.881%	5,355	+9.046%
2024-06-13	28.1700	28.3500	28.1500	28.3202	-0.217%	16,410	+8.085%
2024-06-12	28.4300	28.4300	28.3817	28.3817	+0.053%	120	+7.851%
2024-06-11	28.2600	28.3667	28.2600	28.3667	-0.468%	271	+7.908%
2024-06-10	28.4100	28.5000	28.4100	28.5000	+0.722%	1,402	+7.404%
2024-06-07	28.4400	28.4600	28.2956	28.2956	-0.496%	2,963	+8.179%
2024-06-06	28.5399	28.5400	28.4366	28.4366	+0.009%	2,790	+7.643%
2024-06-05	28.3399	28.4400	28.3399	28.4340	+0.538%	2,135	+7.653%
2024-06-04	28.3900	28.3900	28.2399	28.2818	-0.992%	3,153	+8.232%
2024-06-03	28.4200	28.5762	28.4015	28.5651	-0.777%	4,515	+7.159%
2024-05-31	28.3500	28.7887	28.3100	28.7887	+1.883%	7,190	+6.326%
2024-05-30	28.2000	28.2700	28.1900	28.2565	+0.636%	2,716	+8.329%
2024-05-29	28.0700	28.0779	28.0115	28.0779	-1.079%	1,763	+9.018%
2024-05-28	28.5200	28.5200	28.3500	28.3842	-0.371%	9,955	+7.842%
2024-05-24	28.4900	28.4900	28.4900	28.4900	+0.635%	891	+7.441%
2024-05-23	28.3101	28.3101	28.3101	28.3101	-0.735%	37	+8.124%
2024-05-22	28.5197	28.5197	28.5197	28.5197	-0.917%	29	+7.329%
2024-05-21	28.7100	28.8000	28.7000	28.7836	-0.356%	10,467	+6.345%
2024-05-20	28.8863	28.8863	28.8863	28.8863	-0.087%	3	+5.967%
2024-05-17	28.9099	28.9114	28.9099	28.9114	+0.234%	105	+5.875%
2024-05-16	28.8438	28.8438	28.8438	28.8438	-0.358%	61	+6.123%
2024-05-15	28.9000	28.9473	28.9000	28.9473	+0.693%	16,430	+5.744%
2024-05-14	28.7200	28.7800	28.6820	28.7482	+0.069%	897	+6.476%
2024-05-13	28.8400	28.8400	28.7283	28.7283	+0.216%	174	+6.550%
2024-05-10	28.6500	28.6900	28.5700	28.6663	+0.085%	6,757	+6.780%
2024-05-09	28.4700	28.6419	28.4699	28.6419	+1.249%	5,093	+6.871%
2024-05-08	28.4000	28.4000	28.2700	28.2886	-0.163%	28,676	+8.206%
2024-05-07	28.4600	28.4600	28.3200	28.3347	+0.175%	2,051	+8.030%
2024-05-06	28.2800	28.2900	28.2300	28.2851	+0.821%	3,206	+8.220%
2024-05-03	28.0700	28.0700	28.0300	28.0548	+0.088%	5,625	+9.108%
2024-05-02	27.8800	28.0300	27.8800	28.0300	+0.577%	57,185	+9.204%
2024-05-01	27.9000	28.1500	27.8600	27.8691	-1.395%	13,743	+9.835%
2024-04-30	28.4800	28.5400	28.2635	28.2635	-1.853%	46,123	+8.302%
2024-04-29	28.6722	28.8000	28.6722	28.7970	+0.828%	5,717	+6.296%
2024-04-26	28.5300	28.6200	28.5300	28.5606	+0.038%	1,069	+7.176%
2024-04-25	28.2800	28.6050	28.2800	28.5497	-0.211%	1,510	+7.217%
2024-04-24	28.6101	28.6101	28.6101	28.6101	-0.196%	2	+6.990%
2024-04-23	28.6600	28.6662	28.6600	28.6662	+0.913%	901	+6.781%
2024-04-22	28.2200	28.5900	28.2200	28.4069	+0.455%	7,454	+7.756%
2024-04-19	28.3600	28.3900	28.2782	28.2782	+0.447%	350	+8.246%
2024-04-18	28.3300	28.4276	28.1524	28.1524	-0.375%	34,665	+8.730%
2024-04-17	28.2700	28.3100	28.2583	28.2583	-0.327%	1,237	+8.322%
2024-04-16	28.4400	28.4700	28.3509	28.3509	-0.559%	5,062	+7.968%
2024-04-15	29.0200	29.0200	28.4500	28.5103	-0.794%	5,396	+7.365%
2024-04-12	29.1500	29.1500	28.6600	28.7384	-1.465%	9,064	+6.513%
2024-04-11	29.1900	29.2000	29.1656	29.1656	+0.206%	5,139	+4.952%
2024-04-10	29.2192	29.2192	29.0300	29.1056	-1.073%	9,003	+5.169%
2024-04-09	29.3300	29.4212	29.3022	29.4212	-0.131%	12,374	+4.041%
2024-04-08	29.4700	29.4900	29.4500	29.4597	+0.024%	2,489	+3.905%
2024-04-05	29.2700	29.4525	29.2700	29.4525	+0.935%	6,702	+3.930%
2024-04-04	29.6600	29.6600	29.1797	29.1797	-0.977%	111	+4.902%
2024-04-03	29.3800	29.4800	29.3800	29.4676	+0.617%	674	+3.877%
2024-04-02	29.2519	29.2869	29.2519	29.2869	-1.300%	74,261	+4.518%
2024-04-01	29.6400	29.7000	29.6400	29.6727	-0.111%	1,722	+3.159%
2024-03-28	29.5900	29.7056	29.5899	29.7056	+0.819%	514	+3.045%
2024-03-27	29.2750	29.4644	29.2750	29.4644	+1.208%	11,082	+3.888%
2024-03-26	29.2400	29.2400	29.1127	29.1127	-0.334%	5,173	+5.143%
2024-03-25	29.3100	29.3100	29.2103	29.2103	+0.087%	6,441	+4.792%
2024-03-22	29.2700	29.2700	29.1800	29.1848	-0.379%	4,336	+4.883%
2024-03-21	29.2800	29.3400	29.2800	29.2959	+0.570%	80,978	+4.486%
2024-03-20	28.8707	29.1500	28.8707	29.1298	+0.907%	1,564	+5.081%
2024-03-19	28.6900	28.8679	28.6899	28.8679	+1.070%	2,537	+6.035%
2024-03-18	28.5800	28.6500	28.5622	28.5622	+0.113%	561	+7.170%
2024-03-15	28.5700	28.5700	28.4643	28.5300	+0.486%	839	+7.291%
2024-03-14	28.3600	28.3921	28.3101	28.3921	-0.481%	736	+7.812%
2024-03-13	28.4800	28.5700	28.4800	28.5294	+0.895%	8,588	+7.293%
2024-03-12	28.2200	28.2800	28.2200	28.2764	+0.381%	20,457	+8.253%
2024-03-11	27.9300	28.1691	27.9299	28.1691	+0.459%	3,867	+8.665%
2024-03-08	28.1200	28.1300	28.0404	28.0404	+0.009%	22,551	+9.164%
2024-03-07	27.9650	28.0600	27.9650	28.0378	+1.073%	505	+9.174%
2024-03-06	27.7400	27.8392	27.7350	27.7401	+0.680%	29,263	+10.346%
2024-03-05	27.7050	27.7050	27.4900	27.5527	-0.063%	9,221	+11.096%
2024-03-04	27.7500	27.7500	27.5700	27.5700	-0.361%	37,003	+11.026%
2024-03-01	27.6000	27.6700	27.6000	27.6700	+0.713%	2,331	+10.625%
2024-02-29	27.4400	27.4900	27.4400	27.4742	+0.664%	233	+11.414%
2024-02-28	27.3000	27.3200	27.2931	27.2931	-0.019%	2,357	+12.153%
2024-02-27	27.3500	27.3500	27.2100	27.2984	+0.229%	8,706	+12.131%
2024-02-26	27.3400	27.3400	27.2360	27.2360	-0.009%	101	+12.388%
2024-02-23	27.1700	27.2385	27.1400	27.2385	+0.400%	1,416	+12.378%
2024-02-22	26.9221	27.1300	26.9000	27.1300	+1.053%	371	+12.827%
2024-02-21	26.8116	26.8472	26.7800	26.8472	+0.793%	9,301	+14.016%
2024-02-20	26.7000	26.7000	26.6360	26.6360	-0.218%	1,040	+14.920%
2024-02-16	26.7700	26.8800	26.6942	26.6942	-0.460%	19,150	+14.669%
2024-02-15	26.7400	26.8176	26.7399	26.8176	+1.241%	26,880	+14.141%
2024-02-14	26.5100	26.5100	26.3800	26.4890	+0.610%	13,111	+15.557%
2024-02-13	26.3898	26.3898	26.2300	26.3284	-1.613%	8,861	+16.262%
2024-02-12	26.7700	26.7700	26.7200	26.7600	+1.044%	8,437	+14.387%
2024-02-09	26.4400	26.5000	26.4200	26.4835	-0.390%	70,953	+15.581%
2024-02-08	26.5700	26.6100	26.5100	26.5872	+0.069%	40,605	+15.131%
2024-02-07	26.5300	26.6100	26.5300	26.5690	+0.468%	110,385	+15.209%
2024-02-06	26.5100	26.5300	26.4400	26.4453	+0.058%	9,203	+15.748%
2024-02-05	26.2200	26.4700	26.2200	26.4300	-0.548%	6,923	+15.815%
2024-02-02	26.6200	26.6200	26.5700	26.5757	-0.466%	1,018	+15.180%
2024-02-01	26.4962	26.7000	26.4962	26.7000	+0.752%	4,173	+14.644%
2024-01-31	26.6650	26.7200	26.5006	26.5006	-0.672%	31,243	+15.507%
2024-01-30	26.5500	26.7000	26.5500	26.6800	+0.793%	11,170	+14.730%
2024-01-29	26.3699	26.4700	26.3200	26.4700	+0.341%	4,853	+15.640%
2024-01-26	26.3199	26.3800	26.3199	26.3800	+0.266%	309	+16.035%
2024-01-25	26.2200	26.3100	25.9900	26.3100	+0.998%	9,000	+16.344%
2024-01-24	26.2100	26.2100	26.0500	26.0500	-0.115%	2,104	+17.505%
2024-01-23	26.2300	26.2300	26.0800	26.0800	-0.382%	395	+17.370%
2024-01-22	26.0800	26.1800	26.0800	26.1800	+0.538%	8,491	+16.921%
2024-01-19	25.9600	26.0400	25.9300	26.0400	+0.319%	4,143	+17.550%
2024-01-18	25.8400	25.9573	25.7700	25.9573	+0.014%	12,534	+17.924%
2024-01-17	26.0400	26.1000	25.9200	25.9536	-0.622%	37,893	+17.941%
2024-01-16	26.1100	26.1900	26.0905	26.1161	-0.699%	2,580	+17.207%
2024-01-12	26.3099	26.3099	26.2300	26.3000	-0.123%	2,625	+16.388%
2024-01-11	26.2342	26.3324	26.2200	26.3324	+0.124%	4,463	+16.245%
2024-01-10	26.3100	26.3100	26.2300	26.2997	-0.205%	3,149	+16.389%
2024-01-09	26.3300	26.3999	26.3300	26.3536	-0.771%	24,042	+16.151%
2024-01-08	26.4200	26.5700	26.3800	26.5584	+0.239%	8,434	+15.255%
2024-01-05	26.6299	26.6299	26.4951	26.4951	+0.187%	6,157	+15.531%
2024-01-04	26.6100	26.6100	26.4456	26.4456	-0.782%	1,406	+15.747%
2024-01-03	26.7200	26.8000	26.6540	26.6540	-0.162%	16,334	+14.842%
2024-01-02	26.4800	26.8150	26.4800	26.6973	+0.927%	38,471	+14.656%
2023-12-29	26.4400	26.5100	26.4357	26.4522	-0.180%	11,650	+15.718%
2023-12-28	26.5700	26.5700	26.5000	26.5000	-0.269%	1,954	+15.509%
2023-12-27	26.5700	26.5985	26.5200	26.5716	-0.257%	8,827	+15.198%
2023-12-26	26.6300	26.6800	26.6100	26.6400	+0.339%	8,489	+14.902%
2023-12-22	26.6100	26.6600	26.5100	26.5500	+0.400%	144,896	+15.292%
2023-12-21	26.3200	26.4441	26.2800	26.4441	+1.001%	2,101	+15.754%
2023-12-20	26.5250	26.6100	26.1820	26.1820	-1.761%	8,864	+16.912%
2023-12-19	26.5303	26.6512	26.5303	26.6512	+1.048%	7,488	+14.854%
2023-12-18	26.4200	26.4200	26.3748	26.3748	+0.343%	137	+16.058%
2023-12-15	26.2700	26.3000	26.2500	26.2847	-0.616%	57,296	+16.456%
2023-12-14	26.3400	26.4477	26.3400	26.4477	+1.527%	293	+15.738%
2023-12-13	25.5500	26.0500	25.5500	26.0500	+1.718%	300	+17.505%
2023-12-12	25.6100	25.6100	25.6100	25.6100	-0.389%	166	+19.524%
2023-12-11	25.6800	25.7100	25.6400	25.7100	+0.666%	9,562	+19.059%
2023-12-08	25.5000	25.5400	25.4962	25.5400	+0.433%	1,311	+19.851%
2023-12-07	25.3700	25.4399	25.3600	25.4300	+0.434%	1,068	+20.370%
2023-12-06	25.5700	25.5700	25.3100	25.3200	-0.276%	1,302	+20.893%
2023-12-05	25.4700	25.4800	25.3900	25.3900	-0.743%	10,898	+20.559%
2023-12-04	25.5600	25.6300	25.5000	25.5800	-0.118%	10,344	+19.664%
2023-12-01	25.4790	25.6150	25.4790	25.6103	+1.256%	20,733	+19.522%
2023-11-30	25.1899	25.2925	25.1400	25.2925	+0.847%	21,547	+21.024%
2023-11-29	25.2200	25.2200	25.0700	25.0800	+0.060%	21,589	+22.049%
2023-11-28	25.0800	25.0800	25.0650	25.0650	-0.020%	1,010	+22.122%
2023-11-27	25.0300	25.0700	24.9800	25.0700	-0.278%	6,805	+22.098%
2023-11-24	25.1600	25.1600	25.1400	25.1400	+0.319%	1,109	+21.758%
2023-11-22	25.0099	25.0600	25.0000	25.0600	+0.080%	5,978	+22.147%
2023-11-21	25.0400	25.0400	25.0400	25.0400	+0.080%	5	+22.244%
2023-11-20	24.9607	25.0700	24.9607	25.0200	+0.321%	18,807	+22.342%
2023-11-17	24.8800	25.0000	24.8800	24.9400	+0.768%	8,041	+22.735%
2023-11-16	24.7298	24.7500	24.5900	24.7500	-1.119%	3,540	+23.677%

.dark-mode .TN2v8S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TN2v8S{ color: #333333; background-color: white; border: 2px solid #333333; }SMRIBushido Capital US Equity ETFstock NASDAQ ETF

SMRI
Bushido Capital US Equity ETF
stock NASDAQ ETF