Dark

SMRI
Bushido Capital US Equity ETF
stock NASDAQ ETF

Market Open

Nov 20, 2025 10:25:38 AM EST

35.07USD+1.373%(+0.47)7,237

34.34Bid 34.41Ask 0.07Spread

Pre-market

0.00USD-100.000%(-34.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-20	35.0700	35.0700	35.0700	35.0700	+1.373%	7,237	0.000%
2025-11-19	34.7300	34.7300	34.4650	34.5951	-0.865%	22,235	+1.373%
2025-11-18	34.6800	35.0100	34.6494	34.8970	+0.308%	58,683	+0.496%
2025-11-17	35.3000	35.3400	34.7715	34.7897	-1.758%	12,886	+0.806%
2025-11-14	35.2350	35.6000	35.2350	35.4124	-0.051%	17,613	-0.967%
2025-11-13	35.7100	35.8200	35.3806	35.4303	-0.572%	17,947	-1.017%
2025-11-12	35.5500	35.7400	35.5500	35.6340	+0.461%	6,168	-1.583%
2025-11-11	35.3650	35.4705	35.3650	35.4705	+0.912%	1,666	-1.129%
2025-11-10	35.1500	35.1500	35.1500	35.1500	+0.127%	352	-0.228%
2025-11-07	34.8200	35.1054	34.8000	35.1054	+1.096%	1,353	-0.101%
2025-11-06	34.8300	34.8300	34.7249	34.7249	-0.625%	3,484	+0.994%
2025-11-05	34.8200	34.9434	34.8000	34.9434	+0.948%	4,590	+0.362%
2025-11-04	34.6400	34.6400	34.5799	34.6152	-0.791%	5,699	+1.314%
2025-11-03	34.4100	34.9000	34.4100	34.8912	-0.028%	3,382	+0.512%
2025-10-31	34.7780	34.9011	34.7000	34.9011	+0.667%	2,810	+0.484%
2025-10-30	34.7100	35.0000	34.6600	34.6700	-0.141%	29,904	+1.154%
2025-10-29	34.8700	35.0200	34.7191	34.7191	-0.691%	1,292	+1.011%
2025-10-28	34.8400	35.1050	34.8400	34.9606	-0.595%	1,347	+0.313%
2025-10-27	35.0400	35.2100	35.0400	35.1697	+0.809%	7,359	-0.283%
2025-10-24	35.1000	35.1000	34.8700	34.8873	-0.065%	1,630	+0.524%
2025-10-23	34.9100	34.9200	34.8800	34.9100	+0.704%	2,732	+0.458%
2025-10-22	34.7300	34.7300	34.6350	34.6659	-0.361%	6,895	+1.166%
2025-10-21	34.8200	34.8200	34.7900	34.7916	+0.767%	219	+0.800%
2025-10-20	34.4000	34.5600	34.4000	34.5269	+1.248%	931	+1.573%
2025-10-17	34.0400	34.1700	33.9700	34.1012	+0.353%	4,790	+2.841%
2025-10-16	34.3150	34.3150	33.8800	33.9814	-0.700%	4,903	+3.204%
2025-10-15	34.2000	34.2700	34.0700	34.2211	-0.060%	1,913	+2.481%
2025-10-14	34.4000	34.4000	34.2415	34.2415	+0.665%	2,964	+2.420%
2025-10-13	34.0700	34.0900	33.9345	34.0154	+1.151%	1,272	+3.100%
2025-10-10	34.3800	34.3800	33.6284	33.6284	-2.470%	18,441	+4.287%
2025-10-09	34.9100	34.9100	34.4550	34.4802	-1.157%	9,699	+1.711%
2025-10-08	34.9900	34.9900	34.8838	34.8838	+0.132%	2,618	+0.534%
2025-10-07	34.9800	35.0300	34.7100	34.8378	-0.534%	20,594	+0.667%
2025-10-06	35.0000	35.1900	35.0000	35.0250	+0.365%	6,702	+0.128%
2025-10-03	35.0300	35.1400	34.8975	34.8975	+0.210%	3,541	+0.494%
2025-10-02	34.8700	34.9900	34.7100	34.8243	+0.063%	4,287	+0.706%
2025-10-01	34.5900	34.9000	34.5900	34.8025	+0.490%	4,866	+0.769%
2025-09-30	34.7000	34.7600	34.4300	34.6328	-0.373%	70,079	+1.262%
2025-09-29	34.6745	34.7900	34.6745	34.7625	-0.631%	46,592	+0.885%
2025-09-26	34.9295	34.9831	34.9200	34.9831	+1.296%	4,574	+0.248%
2025-09-25	34.8300	34.8400	34.4400	34.5356	-0.771%	39,645	+1.547%
2025-09-24	34.7900	34.8499	34.7900	34.8041	+0.501%	906	+0.764%
2025-09-23	34.8700	34.9000	34.6000	34.6307	+0.436%	6,984	+1.269%
2025-09-22	34.4802	34.4802	34.4802	34.4802	+0.275%	140	+1.711%
2025-09-19	34.5300	34.5300	34.3300	34.3857	-0.604%	21,211	+1.990%
2025-09-18	34.5301	34.6200	34.5301	34.5946	+0.557%	1,611	+1.374%
2025-09-17	34.4900	34.5000	34.2200	34.4030	+0.544%	1,722	+1.939%
2025-09-16	34.2100	34.2168	34.2100	34.2168	+0.072%	165	+2.494%
2025-09-15	34.2600	34.2700	34.1922	34.1922	-0.465%	20,821	+2.567%
2025-09-12	34.6470	34.6470	34.3518	34.3518	-0.864%	7,458	+2.091%
2025-09-11	34.5100	34.7100	34.4700	34.6513	+1.333%	5,080	+1.208%
2025-09-10	33.9700	34.2300	33.9202	34.1955	-0.196%	23,072	+2.557%
2025-09-09	34.2628	34.2628	34.2628	34.2628	+0.087%	197	+2.356%
2025-09-08	33.9200	34.2331	33.9200	34.2331	+0.034%	3,694	+2.445%
2025-09-05	34.1676	34.2700	34.1676	34.2214	-0.008%	20,358	+2.480%
2025-09-04	34.0100	34.2241	33.9545	34.2241	+0.355%	2,143	+2.472%
2025-09-03	34.0115	34.1060	34.0115	34.1032	-0.585%	15,112	+2.835%
2025-09-02	34.3500	34.3500	34.2400	34.3038	+0.479%	17,249	+2.234%
2025-08-29	34.2300	34.2300	34.0200	34.1404	+0.299%	38,060	+2.723%
2025-08-28	33.9099	34.0800	33.8700	34.0387	+0.300%	13,765	+3.030%
2025-08-27	33.9300	33.9368	33.9300	33.9368	+0.784%	1,775	+3.339%
2025-08-26	33.7000	33.7000	33.6727	33.6727	-0.361%	627	+4.150%
2025-08-25	33.8300	33.8300	33.7947	33.7947	-0.142%	29,857	+3.774%
2025-08-22	33.3822	33.9000	33.3822	33.8429	+2.488%	7,340	+3.626%
2025-08-21	32.9900	33.1200	32.9600	33.0213	-0.012%	4,000	+6.204%
2025-08-20	32.9700	33.0900	32.9700	33.0253	+0.124%	49,743	+6.191%
2025-08-19	33.1800	33.2201	32.9844	32.9844	+0.144%	25,711	+6.323%
2025-08-18	32.9300	32.9800	32.9000	32.9371	-0.005%	3,128	+6.476%
2025-08-15	32.9969	33.1000	32.9387	32.9387	+0.540%	52,653	+6.471%
2025-08-14	32.5200	32.7900	32.5200	32.7618	-0.822%	70,956	+7.045%
2025-08-13	32.4352	33.0600	32.4352	33.0332	+2.234%	9,185	+6.166%
2025-08-12	32.0200	32.3400	32.0200	32.3114	+1.834%	3,409	+8.538%
2025-08-11	32.1100	32.1300	31.7000	31.7294	-0.785%	45,683	+10.528%
2025-08-08	31.8975	32.0400	31.8900	31.9804	+0.772%	17,171	+9.661%
2025-08-07	32.1300	32.1300	31.6600	31.7353	-0.677%	10,278	+10.508%
2025-08-06	32.0300	32.0300	31.8800	31.9517	-0.579%	32,073	+9.759%
2025-08-05	31.9100	32.1800	31.9000	32.1378	+0.053%	45,355	+9.124%
2025-08-04	32.1200	32.1400	32.1200	32.1207	+0.764%	1,497	+9.182%
2025-08-01	31.6700	31.9500	31.6700	31.8772	-1.163%	84,285	+10.016%
2025-07-31	32.7500	32.7500	32.2522	32.2522	-2.577%	41,462	+8.737%
2025-07-30	33.2044	33.3693	32.9800	33.1052	-0.741%	25,866	+5.935%
2025-07-29	33.3999	33.3999	33.3525	33.3525	-0.352%	164	+5.150%
2025-07-28	33.4900	33.6000	33.4200	33.4703	+0.292%	10,620	+4.779%
2025-07-25	33.2300	33.4500	33.2300	33.3730	+0.687%	80,129	+5.085%
2025-07-24	33.4500	33.4500	33.1453	33.1453	-1.387%	8,485	+5.807%
2025-07-23	33.3900	33.6200	33.3900	33.6114	+1.360%	2,794	+4.340%
2025-07-22	33.0300	33.2200	32.9700	33.1603	+1.792%	17,311	+5.759%
2025-07-21	32.7700	32.7700	32.5766	32.5766	-0.075%	2,083	+7.654%
2025-07-18	32.6000	32.6800	32.5922	32.6010	-0.530%	12,535	+7.573%
2025-07-17	32.6600	32.8000	32.6600	32.7748	+0.192%	18,496	+7.003%
2025-07-16	32.7600	32.7800	32.4850	32.7119	+0.009%	12,058	+7.209%
2025-07-15	33.2300	33.2300	32.6300	32.7089	-1.554%	11,196	+7.219%
2025-07-14	33.2500	33.2500	33.1000	33.2251	-0.249%	1,506	+5.553%
2025-07-11	33.4500	33.4500	33.3081	33.3081	-0.982%	31,142	+5.290%
2025-07-10	33.4600	33.7031	33.4600	33.6385	+0.388%	30,332	+4.256%
2025-07-09	33.4002	33.5300	33.4002	33.5084	+0.271%	2,803	+4.660%
2025-07-08	33.4489	33.4600	33.4177	33.4177	+0.955%	4,654	+4.944%
2025-07-07	33.3500	33.3500	33.0429	33.1016	-0.958%	4,449	+5.947%
2025-07-03	33.4200	33.5300	33.4200	33.4217	+0.426%	6,529	+4.932%
2025-07-02	33.3100	33.3499	33.1801	33.2800	-1.100%	2,410	+5.379%
2025-07-01	32.9700	33.7800	32.9700	33.6500	+2.012%	10,823	+4.220%
2025-06-30	32.9800	33.0100	32.8800	32.9863	+0.136%	38,000	+6.317%
2025-06-27	33.0200	33.0400	32.8200	32.9415	+0.447%	21,848	+6.461%
2025-06-26	32.7900	32.7950	32.7000	32.7950	+0.990%	33,055	+6.937%
2025-06-25	32.5599	32.6000	32.4400	32.4735	-0.571%	20,150	+7.996%
2025-06-24	32.7100	32.7900	32.6600	32.6600	+0.671%	9,361	+7.379%
2025-06-23	32.4423	32.4423	32.4423	32.4423	+0.334%	145	+8.100%
2025-06-20	32.2100	32.3800	32.2100	32.3343	+0.243%	11,173	+8.461%
2025-06-18	32.3500	32.3500	32.2558	32.2558	-0.078%	1,448	+8.725%
2025-06-17	32.4800	32.4800	32.2811	32.2811	-0.588%	9,269	+8.639%
2025-06-16	32.4100	32.4800	32.4010	32.4720	+0.947%	2,931	+8.001%
2025-06-13	32.3435	32.3435	32.1578	32.1675	-0.952%	1,407	+9.023%
2025-06-12	32.3200	32.4768	32.3200	32.4768	+0.885%	1,069	+7.985%
2025-06-11	32.3200	32.3200	32.1918	32.1918	-0.034%	800	+8.941%
2025-06-10	32.1778	32.2028	32.1778	32.2028	+0.203%	649	+8.904%
2025-06-09	32.2699	32.2699	32.1375	32.1375	+0.288%	12,483	+9.125%
2025-06-06	32.0453	32.0453	32.0453	32.0453	+0.558%	69	+9.439%
2025-06-05	32.0276	32.0276	31.8674	31.8674	-0.196%	2,448	+10.050%
2025-06-04	32.0000	32.0000	31.9300	31.9300	+0.118%	2,608	+9.834%
2025-06-03	31.8925	31.8925	31.8925	31.8925	+1.597%	158	+9.963%
2025-06-02	31.2500	31.3912	31.2500	31.3912	+0.273%	64,244	+11.719%
2025-05-30	31.3100	31.3400	31.2299	31.3056	-0.114%	61,989	+12.025%
2025-05-29	31.2800	31.3600	31.2300	31.3412	+0.287%	4,715	+11.897%
2025-05-28	31.6100	31.6100	31.2516	31.2516	-1.002%	1,420	+12.218%
2025-05-27	31.4800	31.6100	31.4500	31.5678	+1.613%	32,575	+11.094%
2025-05-23	31.0400	31.1300	31.0000	31.0666	-0.430%	13,648	+12.887%
2025-05-22	31.1700	31.3700	31.1700	31.2009	-0.636%	4,895	+12.401%
2025-05-21	31.8900	31.8900	31.3900	31.4006	-1.810%	4,561	+11.686%
2025-05-20	32.0430	32.0900	31.8900	31.9795	-0.165%	20,130	+9.664%
2025-05-19	31.8500	32.0700	31.8500	32.0325	-0.248%	85,126	+9.483%
2025-05-16	31.8100	32.1400	31.8100	32.1122	+1.109%	52,588	+9.211%
2025-05-15	31.6500	31.7600	31.5900	31.7600	+0.482%	20,403	+10.422%
2025-05-14	31.7100	31.7100	31.6078	31.6078	-0.941%	2,822	+10.954%
2025-05-13	31.8700	32.0100	31.8700	31.9080	+0.308%	5,363	+9.910%
2025-05-12	31.5600	31.8100	31.5600	31.8100	+3.900%	18,849	+10.248%
2025-05-09	30.7800	30.7800	30.6000	30.6161	-0.315%	1,191	+14.548%
2025-05-08	30.6300	30.9200	30.6100	30.7128	+1.068%	989	+14.187%
2025-05-07	30.2000	30.3900	30.2000	30.3883	+0.445%	2,844	+15.406%
2025-05-06	30.3200	30.4700	30.2000	30.2537	-0.831%	37,214	+15.920%
2025-05-05	30.6200	30.7049	30.4800	30.5072	-0.555%	29,479	+14.956%
2025-05-02	30.4400	30.6775	30.4300	30.6775	+1.904%	29,448	+14.318%
2025-05-01	30.3500	30.3800	30.0700	30.1043	-0.183%	3,800	+16.495%
2025-04-30	29.7500	30.1800	29.7500	30.1595	-0.111%	4,104	+16.282%
2025-04-29	29.8900	30.2600	29.8500	30.1929	+0.431%	47,561	+16.153%
2025-04-28	30.1600	30.1600	29.8050	30.0634	+0.335%	43,139	+16.653%
2025-04-25	29.9200	29.9800	29.8650	29.9630	+0.086%	12,200	+17.044%
2025-04-24	29.8100	29.9700	29.8100	29.9374	+2.274%	1,867	+17.144%
2025-04-23	29.5700	29.6600	29.2300	29.2718	+1.156%	9,984	+19.808%
2025-04-22	28.6300	28.9372	28.6300	28.9372	+2.382%	819	+21.193%
2025-04-21	28.4400	28.4400	27.9900	28.2640	-2.064%	6,281	+24.080%
2025-04-17	28.8600	28.9300	28.8200	28.8596	+0.737%	656	+21.519%
2025-04-16	28.9300	29.1200	28.5200	28.6484	-0.788%	707	+22.415%
2025-04-15	29.1100	29.1100	28.8100	28.8758	-0.321%	66,721	+21.451%
2025-04-14	29.0200	29.1000	28.9600	28.9687	+0.706%	925	+21.062%
2025-04-11	28.2400	28.7657	28.1200	28.7657	+1.719%	38,799	+21.916%
2025-04-10	29.8100	29.8100	27.5900	28.2795	-4.301%	85,611	+24.012%
2025-04-09	27.0700	29.7500	27.0100	29.5505	+8.597%	14,577	+18.678%
2025-04-08	28.7500	28.7500	26.9900	27.2111	-2.222%	11,576	+28.881%
2025-04-07	27.1400	28.8400	26.9500	27.8296	-0.701%	29,298	+26.017%
2025-04-04	28.1900	28.7300	28.0000	28.0261	-4.979%	36,180	+25.133%
2025-04-03	30.0000	30.2000	29.4946	29.4946	-5.859%	23,288	+18.903%
2025-04-02	30.7900	31.3303	30.7900	31.3303	+1.239%	41,692	+11.936%
2025-04-01	31.0000	31.0500	30.8600	30.9470	+0.187%	16,353	+13.323%
2025-03-31	30.6300	30.9500	30.3250	30.8891	+0.446%	66,041	+13.535%
2025-03-28	30.9800	30.9800	30.6950	30.7519	-2.041%	4,157	+14.042%
2025-03-27	31.6000	31.6000	31.3400	31.3925	-0.805%	4,562	+11.715%
2025-03-26	31.9400	31.9400	31.5800	31.6472	-0.662%	825	+10.815%
2025-03-25	31.9800	31.9800	31.8000	31.8580	-0.253%	857	+10.082%
2025-03-24	31.8700	31.9389	31.8500	31.9389	+1.444%	650	+9.803%
2025-03-21	31.2600	31.4842	31.2600	31.4842	-0.574%	5,942	+11.389%
2025-03-20	31.7300	31.7300	31.6659	31.6659	-0.019%	1,727	+10.750%
2025-03-19	31.5000	31.8500	31.4800	31.6719	+0.797%	4,290	+10.729%
2025-03-18	31.2700	31.4597	31.2700	31.4214	-0.116%	1,541	+11.612%
2025-03-17	31.5200	31.5499	31.4580	31.4580	+1.388%	781	+11.482%
2025-03-14	30.9790	31.0273	30.9200	31.0273	+1.814%	21,208	+13.029%
2025-03-13	30.8500	30.8500	30.4500	30.4744	-1.227%	715	+15.080%
2025-03-12	30.7509	30.9600	30.7509	30.8531	-0.650%	1,477	+13.668%
2025-03-11	31.1600	31.2500	30.9800	31.0551	-1.362%	13,294	+12.928%
2025-03-10	31.8080	31.8798	31.3300	31.4838	-0.803%	18,242	+11.391%
2025-03-07	31.5400	31.8400	31.4000	31.7386	+1.030%	4,212	+10.496%
2025-03-06	31.4200	31.5300	31.2700	31.4151	-0.082%	6,183	+11.634%
2025-03-05	31.2000	31.4600	31.1200	31.4409	+0.909%	3,070	+11.543%
2025-03-04	31.1600	31.5300	31.0750	31.1576	-1.047%	74,195	+12.557%
2025-03-03	31.7800	31.7800	31.3600	31.4872	-1.858%	31,750	+11.379%
2025-02-28	31.8700	32.0832	31.5700	32.0832	+0.690%	34,768	+9.310%
2025-02-27	32.1900	32.2750	31.8400	31.8635	-0.789%	17,836	+10.063%
2025-02-26	32.3400	32.3800	32.1169	32.1169	-0.983%	79,397	+9.195%
2025-02-25	32.2900	32.4357	32.2900	32.4357	+0.219%	25,404	+8.122%
2025-02-24	32.3400	32.3999	32.2900	32.3647	+0.301%	480	+8.359%
2025-02-21	32.6800	32.6800	32.2676	32.2676	-1.909%	39,317	+8.685%
2025-02-20	32.7250	32.9400	32.7250	32.8955	+0.475%	421	+6.610%
2025-02-19	32.7900	32.7900	32.6100	32.7400	+0.754%	24,350	+7.117%
2025-02-18	32.2800	32.4949	32.2160	32.4949	+0.689%	775	+7.925%
2025-02-14	32.2700	32.3782	32.2200	32.2727	+0.463%	3,995	+8.668%
2025-02-13	31.9100	32.1241	31.9100	32.1241	+1.052%	761	+9.170%
2025-02-12	31.8500	31.9800	31.7100	31.7898	-0.715%	18,334	+10.318%
2025-02-11	32.0600	32.0700	31.9800	32.0187	-0.084%	8,841	+9.530%
2025-02-10	31.9200	32.0457	31.9200	32.0457	+0.670%	30,447	+9.437%
2025-02-07	32.0692	32.0692	31.8324	31.8324	-0.455%	23,968	+10.171%
2025-02-06	32.3000	32.3000	31.9028	31.9778	-1.213%	36,211	+9.670%
2025-02-05	32.3472	32.4100	32.3400	32.3703	+0.125%	2,340	+8.340%
2025-02-04	32.2200	32.3800	32.2000	32.3300	+0.400%	26,097	+8.475%
2025-02-03	31.8300	32.3600	31.8300	32.2013	-0.342%	90,410	+8.909%
2025-01-31	33.2500	33.2500	32.3118	32.3118	-1.509%	1,257	+8.536%
2025-01-30	32.8069	32.8069	32.8069	32.8069	+0.717%	342	+6.898%
2025-01-29	32.6300	32.6300	32.5163	32.5735	+0.029%	13,003	+7.664%
2025-01-28	32.5800	32.5999	32.5641	32.5641	-0.930%	3,043	+7.695%
2025-01-27	32.7300	32.8900	32.7300	32.8697	+0.471%	24,236	+6.694%
2025-01-24	32.6500	32.7157	32.6500	32.7157	-0.712%	588	+7.196%
2025-01-23	32.6900	32.9504	32.6900	32.9504	+0.797%	2,131	+6.433%
2025-01-22	32.7300	32.8300	32.6900	32.6900	-0.337%	16,209	+7.281%
2025-01-21	32.8006	32.8006	32.8006	32.8006	+0.254%	89	+6.919%
2025-01-17	32.8200	32.8200	32.7174	32.7174	+0.462%	1,078	+7.191%
2025-01-16	32.5323	32.5669	32.5200	32.5669	+0.307%	699	+7.686%
2025-01-15	32.4075	32.5200	32.3800	32.4671	+1.096%	6,998	+8.017%
2025-01-14	32.0500	32.1700	32.0100	32.1150	+0.842%	1,236	+9.201%
2025-01-13	31.6599	31.8469	31.6599	31.8469	+1.133%	1,173	+10.121%
2025-01-10	31.6000	31.6899	31.3701	31.4900	-0.553%	20,722	+11.369%
2025-01-08	31.5100	31.6900	31.4580	31.6650	-0.054%	4,235	+10.753%
2025-01-07	31.8500	31.9100	31.6000	31.6821	+0.212%	3,385	+10.693%
2025-01-06	31.9600	31.9600	31.6152	31.6152	+0.048%	3,025	+10.928%
2025-01-03	31.3404	31.6399	31.3404	31.6000	+1.295%	3,438	+10.981%
2025-01-02	31.6700	31.6880	31.1961	31.1961	-0.062%	25,051	+12.418%
2024-12-31	31.2500	31.4500	31.1249	31.2154	+0.472%	100,144	+12.348%
2024-12-30	31.1900	31.1900	31.0689	31.0689	-1.641%	470	+12.878%
2024-12-27	31.5871	31.5871	31.5871	31.5871	-0.610%	89	+11.026%
2024-12-26	31.7500	31.8200	31.7500	31.7809	-0.026%	1,468	+10.349%
2024-12-24	31.6355	31.7900	31.6355	31.7891	+0.419%	1,153	+10.321%
2024-12-23	31.3200	31.6700	31.3100	31.6565	+0.629%	1,717	+10.783%
2024-12-20	31.5200	31.6700	31.4586	31.4586	+1.251%	9,558	+11.480%
2024-12-19	31.1200	31.1800	31.0000	31.0700	-0.197%	47,406	+12.874%
2024-12-18	32.1700	32.1700	31.1313	31.1313	-2.785%	6,914	+12.652%
2024-12-17	32.0099	32.0400	31.9300	32.0233	-0.731%	16,454	+9.514%
2024-12-16	32.4500	32.4500	32.2400	32.2592	-0.619%	31,737	+8.713%
2024-12-13	32.5800	32.5800	32.4600	32.4600	-0.495%	3,726	+8.041%
2024-12-12	32.8200	32.8200	32.6216	32.6216	-0.961%	9,021	+7.505%
2024-12-11	32.7500	32.9500	32.7500	32.9382	+0.549%	938	+6.472%
2024-12-10	33.0101	33.0599	32.7300	32.7582	-1.876%	16,580	+7.057%
2024-12-09	33.4612	33.5600	33.3844	33.3844	-1.352%	5,860	+5.049%
2024-12-06	33.9000	33.9300	33.8100	33.8421	+0.718%	9,375	+3.628%
2024-12-05	33.9000	33.9100	33.6007	33.6007	-0.531%	1,472	+4.373%
2024-12-04	33.7700	33.8000	33.7467	33.7802	+0.251%	1,037	+3.818%
2024-12-03	33.5800	33.7200	33.5800	33.6955	+0.263%	1,321	+4.079%
2024-12-02	33.6200	33.6500	33.6071	33.6071	-0.165%	823	+4.353%
2024-11-29	33.7100	33.7600	33.6626	33.6626	+0.370%	7,227	+4.181%
2024-11-27	33.5400	33.5600	33.5386	33.5386	-0.567%	1,580	+4.566%
2024-11-26	33.6500	33.7400	33.6107	33.7300	-0.082%	1,485	+3.973%
2024-11-25	33.8500	33.9800	33.7576	33.7576	+0.662%	1,185	+3.888%
2024-11-22	33.4100	33.5356	33.3300	33.5356	+0.677%	2,289	+4.575%
2024-11-21	33.0500	33.4000	33.0500	33.3101	+1.336%	162,292	+5.283%
2024-11-20	32.8200	32.8800	32.8200	32.8709	+1.038%	1,244	+6.690%
2024-11-19	32.5164	32.5333	32.5164	32.5333	+0.073%	363	+7.797%
2024-11-18	32.5300	32.5300	32.5096	32.5096	+0.439%	2,681	+7.876%
2024-11-15	32.4800	32.4800	32.3675	32.3675	-0.930%	355	+8.349%
2024-11-14	32.8000	32.8000	32.6400	32.6713	-0.702%	924	+7.342%
2024-11-13	32.9022	32.9022	32.9022	32.9022	-0.019%	101	+6.589%
2024-11-12	32.9085	32.9085	32.9085	32.9085	-0.899%	57	+6.568%
2024-11-11	33.1600	33.2800	33.1600	33.2070	+0.857%	16,941	+5.610%
2024-11-08	32.7800	32.9247	32.7799	32.9247	+1.141%	756	+6.516%
2024-11-07	32.6199	32.6200	32.5533	32.5533	+2.030%	2,795	+7.731%
2024-11-06	31.8600	31.9900	31.8267	31.9056	+2.960%	994	+9.918%
2024-11-05	30.5200	30.9883	30.5200	30.9883	+1.532%	4,521	+13.172%
2024-11-04	30.7299	30.7299	30.5206	30.5206	+0.324%	878	+14.906%
2024-11-01	30.4800	30.4800	30.4220	30.4220	+0.227%	2,264	+15.278%
2024-10-31	30.3700	30.4200	30.3531	30.3531	-0.040%	7,584	+15.540%
2024-10-30	30.4700	30.4700	30.3653	30.3653	-0.392%	3,359	+15.494%
2024-10-29	30.4849	30.4849	30.4849	30.4849	-0.311%	420	+15.041%
2024-10-28	30.5800	30.6000	30.5800	30.5800	+0.452%	888	+14.683%
2024-10-25	30.4424	30.4424	30.4424	30.4424	-0.210%	224	+15.201%
2024-10-24	30.5065	30.5065	30.5065	30.5065	+0.502%	71	+14.959%
2024-10-23	30.3542	30.3542	30.3542	30.3542	-0.906%	53	+15.536%
2024-10-22	30.6000	30.6316	30.6000	30.6316	-0.889%	817	+14.490%
2024-10-21	31.1600	31.1600	30.8800	30.9063	-0.823%	618	+13.472%
2024-10-18	31.1300	31.1900	31.1300	31.1629	-0.085%	5,739	+12.538%
2024-10-17	31.2646	31.2646	31.1894	31.1894	-0.577%	319	+12.442%
2024-10-16	31.3500	31.4200	31.3500	31.3703	+1.083%	769	+11.794%
2024-10-15	31.1100	31.1100	31.0342	31.0342	-1.165%	2,767	+13.004%
2024-10-14	31.4400	31.4400	31.3999	31.3999	+0.700%	127	+11.688%
2024-10-11	31.2400	31.2400	31.1817	31.1817	+0.692%	146	+12.470%
2024-10-10	31.0600	31.1000	30.9674	30.9674	-0.360%	8,881	+13.248%
2024-10-09	31.0794	31.0794	31.0794	31.0794	+0.517%	131	+12.840%
2024-10-08	30.8900	30.9400	30.8900	30.9195	-0.230%	2,273	+13.424%
2024-10-07	31.0000	31.0100	30.9700	30.9908	-0.065%	6,261	+13.163%
2024-10-04	30.9400	31.0109	30.9386	31.0109	+0.659%	1,245	+13.089%
2024-10-03	30.6667	30.8080	30.6667	30.8080	+0.384%	2,812	+13.834%
2024-10-02	30.6450	30.7000	30.6100	30.6901	+0.114%	11,454	+14.271%
2024-10-01	30.6300	30.6900	30.6300	30.6552	+0.246%	3,114	+14.401%
2024-09-30	30.5700	30.5800	30.5400	30.5800	+0.024%	3,886	+14.683%
2024-09-27	30.6800	30.6900	30.5728	30.5728	+0.540%	1,908	+14.710%
2024-09-26	30.3900	30.4087	30.3900	30.4087	+0.496%	791	+15.329%
2024-09-25	30.3800	30.3800	30.2586	30.2586	-0.767%	745	+15.901%
2024-09-24	30.4900	30.5200	30.4882	30.4925	+0.011%	6,897	+15.012%
2024-09-23	30.4400	30.5000	30.4400	30.4890	+0.273%	2,733	+15.025%
2024-09-20	30.4311	30.4600	30.3957	30.4059	-0.528%	12,299	+15.339%
2024-09-19	30.5600	30.5800	30.5501	30.5672	+1.608%	1,975	+14.731%
2024-09-18	30.0600	30.1100	30.0599	30.0834	+0.054%	913	+16.576%
2024-09-17	30.0672	30.0672	30.0672	30.0672	+0.492%	3	+16.639%
2024-09-16	29.9200	29.9200	29.9200	29.9200	+0.674%	84	+17.213%
2024-09-13	29.7500	29.7500	29.7196	29.7196	+0.972%	695	+18.003%
2024-09-12	29.3900	29.4400	29.3900	29.4336	+0.973%	467	+19.150%
2024-09-11	29.6300	29.6300	29.1500	29.1500	+0.149%	188	+20.309%
2024-09-10	29.0500	29.1067	29.0500	29.1067	-0.280%	8,629	+20.488%
2024-09-09	29.2500	29.3600	29.1883	29.1883	+0.562%	16,196	+20.151%
2024-09-06	29.3900	29.3900	29.0253	29.0253	-0.846%	9,033	+20.826%
2024-09-05	29.3000	29.3000	29.2729	29.2729	-1.302%	8,594	+19.804%
2024-09-04	29.7300	29.7300	29.6400	29.6590	-0.490%	1,063	+18.244%
2024-09-03	29.8050	29.8050	29.8050	29.8050	-1.581%	66	+17.665%
2024-08-30	30.0700	30.2837	30.0401	30.2837	+0.562%	558	+15.805%
2024-08-29	30.2600	30.2600	30.1144	30.1144	+0.202%	3,019	+16.456%
2024-08-28	29.9800	30.0900	29.9800	30.0536	-0.254%	704	+16.692%
2024-08-27	30.1300	30.1300	30.1300	30.1300	-0.072%	83	+16.396%
2024-08-26	30.2500	30.2500	30.1400	30.1517	-0.011%	283	+16.312%
2024-08-23	30.1199	30.1549	30.1199	30.1549	+1.925%	111,981	+16.300%
2024-08-22	29.7100	29.7100	29.5853	29.5853	-0.274%	15,495	+18.539%
2024-08-21	29.6799	29.6799	29.6666	29.6666	+0.765%	8,877	+18.214%
2024-08-20	29.4413	29.4413	29.4413	29.4413	-0.771%	26	+19.118%
2024-08-19	29.6700	29.6700	29.6700	29.6700	+0.987%	45	+18.200%
2024-08-16	29.7000	29.7000	29.3800	29.3800	+0.219%	241	+19.367%
2024-08-15	29.3159	29.3159	29.3159	29.3159	+1.199%	8	+19.628%
2024-08-14	29.0100	29.0100	28.9685	28.9685	+0.213%	428	+21.063%
2024-08-13	28.9100	28.9500	28.9069	28.9069	+0.916%	467	+21.321%
2024-08-12	28.7600	28.7800	28.6446	28.6446	-0.528%	33,526	+22.431%
2024-08-09	28.8100	28.8200	28.7950	28.7966	+0.443%	693	+21.785%
2024-08-08	28.6600	28.6900	28.6600	28.6696	+1.571%	3,850	+22.325%
2024-08-07	28.5300	28.5300	28.2261	28.2261	-0.666%	10,177	+24.247%
2024-08-06	28.5600	28.5900	28.4154	28.4154	+0.792%	268	+23.419%
2024-08-05	28.1350	28.3200	28.1350	28.1922	-2.141%	4,956	+24.396%
2024-08-02	28.7400	28.8200	28.6200	28.8091	-2.143%	4,823	+21.732%
2024-08-01	29.3400	29.4400	29.3400	29.4400	-1.507%	268	+19.124%
2024-07-31	29.9900	30.2200	29.8903	29.8903	-0.121%	566	+17.329%
2024-07-30	29.9300	29.9400	29.8601	29.9264	+0.813%	3,906	+17.188%
2024-07-29	29.6100	29.6850	29.6100	29.6850	+0.179%	197	+18.140%
2024-07-26	29.6300	29.7100	29.5700	29.6319	+1.590%	535	+18.352%
2024-07-25	29.1571	29.4300	29.1571	29.1681	+0.562%	2,744	+20.234%
2024-07-24	29.0855	29.1100	29.0050	29.0050	-0.493%	397	+20.910%
2024-07-23	29.1400	29.2099	29.1400	29.1488	-0.742%	1,711	+20.314%
2024-07-22	29.3667	29.3667	29.3667	29.3667	+0.320%	0	+19.421%
2024-07-19	29.4400	29.4400	29.2729	29.2729	-0.669%	3,472	+19.804%
2024-07-18	29.9000	29.9000	29.4500	29.4700	-0.544%	2,201	+19.002%
2024-07-17	29.7400	29.7400	29.6311	29.6311	-0.581%	330	+18.355%
2024-07-16	29.5300	29.8200	29.5300	29.8042	+2.547%	4,046	+17.668%
2024-07-15	29.0400	29.3100	29.0400	29.0638	+0.228%	3,314	+20.666%
2024-07-12	28.9998	29.0739	28.9900	28.9977	+1.071%	2,754	+20.941%
2024-07-11	28.6500	28.6903	28.6500	28.6903	+1.661%	213	+22.236%
2024-07-10	28.2215	28.2215	28.2215	28.2215	+0.701%	89	+24.267%
2024-07-09	28.1600	28.1600	28.0250	28.0250	+0.104%	296	+25.138%
2024-07-08	28.0300	28.0300	27.9900	27.9960	+0.021%	7,104	+25.268%
2024-07-05	27.9900	27.9900	27.9900	27.9900	-0.744%	24	+25.295%
2024-07-03	28.2500	28.2500	28.1500	28.1999	+0.141%	7,035	+24.362%
2024-07-02	28.1400	28.1601	28.1300	28.1601	-0.088%	973	+24.538%
2024-07-01	28.4200	28.4200	28.1700	28.1850	-0.683%	1,640	+24.428%
2024-06-28	28.5000	28.5000	28.3199	28.3789	+0.305%	1,740	+23.578%
2024-06-27	28.3000	28.3000	28.2700	28.2926	-0.298%	4,477	+23.955%
2024-06-26	28.3400	28.3771	28.3162	28.3771	-0.603%	11,717	+23.586%
2024-06-25	28.5753	28.5800	28.5200	28.5492	-0.616%	13,437	+22.841%
2024-06-24	28.7300	28.7600	28.7157	28.7262	+0.964%	12,961	+22.084%
2024-06-21	28.3900	28.4518	28.3600	28.4518	+0.265%	19,458	+23.261%
2024-06-20	28.2500	28.3900	28.2000	28.3767	+0.857%	17,510	+23.587%
2024-06-18	28.3300	28.3300	28.1000	28.1356	-0.356%	28,570	+24.646%
2024-06-17	28.1900	28.2700	28.1900	28.2362	+0.589%	3,300	+24.202%
2024-06-14	27.9600	28.0900	27.9600	28.0708	-0.881%	5,355	+24.934%
2024-06-13	28.1700	28.3500	28.1500	28.3202	-0.217%	16,410	+23.834%
2024-06-12	28.4300	28.4300	28.3817	28.3817	+0.053%	120	+23.566%
2024-06-11	28.2600	28.3667	28.2600	28.3667	-0.468%	271	+23.631%
2024-06-10	28.4100	28.5000	28.4100	28.5000	+0.722%	1,402	+23.053%
2024-06-07	28.4400	28.4600	28.2956	28.2956	-0.496%	2,963	+23.942%
2024-06-06	28.5399	28.5400	28.4366	28.4366	+0.009%	2,790	+23.327%
2024-06-05	28.3399	28.4400	28.3399	28.4340	+0.538%	2,135	+23.338%
2024-06-04	28.3900	28.3900	28.2399	28.2818	-0.992%	3,153	+24.002%
2024-06-03	28.4200	28.5762	28.4015	28.5651	-0.777%	4,515	+22.772%

.dark-mode .PXd3fT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PXd3fT{ 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