Dark

SMRI
Bushido Capital US Equity ETF
stock NASDAQ ETF

At Close

Jun 24, 2026 3:44:56 PM EDT

40.67USD+0.467%(+0.19)7,600

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-40.48)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-24	40.8000	40.8100	40.6500	40.6505	+0.418%	7,600	0.000%
2026-06-23	40.3300	40.6400	40.3300	40.4811	-0.886%	20,502	+0.418%
2026-06-22	40.8800	40.8800	40.7600	40.8430	+0.188%	756	-0.471%
2026-06-18	41.5700	41.5700	40.7350	40.7664	+0.541%	3,831	-0.284%
2026-06-17	41.4400	41.4400	40.5300	40.5469	-2.183%	9,445	+0.256%
2026-06-16	41.8400	41.8400	41.4200	41.4516	-1.142%	3,674	-1.933%
2026-06-15	41.7900	42.1400	41.7900	41.9306	+0.339%	4,577	-3.053%
2026-06-12	41.9175	41.9175	41.7400	41.7891	+0.626%	6,629	-2.725%
2026-06-11	41.7800	41.7900	40.9500	41.5293	+1.525%	12,805	-2.116%
2026-06-10	41.3100	41.3600	40.9053	40.9053	-1.715%	7,240	-0.623%
2026-06-09	42.0900	42.0900	40.9500	41.6191	-0.366%	8,996	-2.327%
2026-06-08	41.9410	42.0450	41.7400	41.7719	+0.178%	6,782	-2.685%
2026-06-05	42.3200	42.3200	41.6200	41.6976	-3.055%	29,608	-2.511%
2026-06-04	43.0900	43.1500	42.9600	43.0117	+0.556%	13,866	-5.490%
2026-06-03	42.5000	42.8200	42.5000	42.7738	-0.154%	11,625	-4.964%
2026-06-02	42.8500	42.8700	42.7207	42.8399	-1.018%	8,576	-5.111%
2026-06-01	42.5600	43.3600	42.5400	43.2805	+3.377%	4,982	-6.077%
2026-05-29	41.6700	41.9400	41.6550	41.8665	+3.160%	2,438	-2.904%
2026-05-28	40.7100	40.7900	40.5841	40.5841	+0.876%	2,006	+0.164%
2026-05-27	40.5300	40.5300	40.2318	40.2318	-0.093%	9,288	+1.041%
2026-05-26	40.1000	40.4100	40.1000	40.2691	+0.494%	1,538	+0.947%
2026-05-22	39.9950	40.1000	39.9600	40.0713	+2.204%	2,511	+1.445%
2026-05-21	38.7300	39.2200	38.7299	39.2072	+0.342%	8,241	+3.681%
2026-05-20	38.9200	39.1000	38.9200	39.0735	+0.959%	1,144	+4.036%
2026-05-19	38.8500	38.8700	38.7022	38.7022	-0.418%	8,106	+5.034%
2026-05-18	38.7200	38.9000	38.7050	38.8645	+0.776%	3,806	+4.595%
2026-05-15	38.4250	38.7100	38.4250	38.5652	-0.398%	2,271	+5.407%
2026-05-14	38.8300	38.8300	38.7192	38.7192	-0.160%	1,766	+4.988%
2026-05-13	38.7300	38.8100	38.6600	38.7814	-0.289%	3,491	+4.820%
2026-05-12	38.7400	38.9100	38.5200	38.8938	-0.839%	28,717	+4.517%
2026-05-11	39.3220	39.3220	39.2227	39.2227	-0.296%	618	+3.640%
2026-05-08	38.8900	39.3600	38.8900	39.3390	+1.417%	4,670	+3.334%
2026-05-07	38.8900	39.0700	38.7550	38.7893	-0.265%	10,356	+4.798%
2026-05-06	38.9000	38.9100	38.7300	38.8924	+0.305%	4,953	+4.520%
2026-05-05	38.7500	38.7741	38.7050	38.7741	+0.994%	53,844	+4.839%
2026-05-04	38.3300	38.7099	38.3300	38.3925	-0.197%	1,633	+5.881%
2026-05-01	38.2199	38.4681	38.2199	38.4681	+1.099%	415	+5.673%
2026-04-30	37.7100	38.0498	37.7000	38.0498	+0.890%	7,267	+6.835%
2026-04-29	37.5200	37.7143	37.5200	37.7143	+1.286%	8,943	+7.785%
2026-04-28	37.2100	37.3400	37.2100	37.2353	-0.409%	7,793	+9.172%
2026-04-27	37.4000	37.4800	37.3884	37.3884	+0.259%	5,233	+8.725%
2026-04-24	37.0250	37.3600	37.0000	37.2919	+0.513%	12,547	+9.006%
2026-04-23	37.1500	37.1850	36.7400	37.1016	-1.657%	12,820	+9.565%
2026-04-22	37.6300	37.7269	37.6300	37.7269	+0.191%	1,597	+7.749%
2026-04-21	37.8700	38.1200	37.6550	37.6550	-0.045%	6,197	+7.955%
2026-04-20	37.6400	37.6721	37.6200	37.6721	+0.433%	147,566	+7.906%
2026-04-17	37.2800	37.5098	37.2700	37.5098	+1.480%	797	+8.373%
2026-04-16	37.0700	37.1100	36.8700	36.9627	+0.833%	21,624	+9.977%
2026-04-15	36.6700	36.7399	36.5760	36.6572	+0.679%	14,171	+10.894%
2026-04-14	36.5400	36.5400	36.3800	36.4101	+0.141%	5,611	+11.646%
2026-04-13	35.6200	36.3590	35.6200	36.3590	+2.253%	594	+11.803%
2026-04-10	35.8200	35.8200	35.5578	35.5578	-1.461%	1,888	+14.322%
2026-04-09	35.9500	36.1100	35.8600	36.0849	-0.637%	2,583	+12.652%
2026-04-08	36.6100	36.6100	36.2900	36.3161	+1.547%	11,267	+11.935%
2026-04-07	35.8860	35.8860	35.6800	35.7628	-0.381%	7,078	+13.667%
2026-04-06	35.7400	35.9200	35.7400	35.8995	+0.424%	9,962	+13.234%
2026-04-02	35.2000	35.7600	35.2000	35.7481	+0.464%	5,643	+13.714%
2026-04-01	36.1800	37.0200	35.4490	35.5830	+0.561%	7,515	+14.241%
2026-03-31	34.9200	35.5300	34.8600	35.3846	+2.410%	36,900	+14.882%
2026-03-30	34.4300	34.5900	34.4300	34.5519	-0.550%	1,670	+17.651%
2026-03-27	35.0200	35.0200	34.7300	34.7430	-1.774%	1,055	+17.003%
2026-03-26	35.5450	35.5900	35.3660	35.3705	-0.871%	18,913	+14.928%
2026-03-25	36.0000	36.0000	35.5200	35.6814	+0.512%	4,226	+13.926%
2026-03-24	35.6000	35.6000	35.4997	35.4997	+0.039%	1,456	+14.509%
2026-03-23	35.4600	35.7500	35.4000	35.4859	+1.242%	17,120	+14.554%
2026-03-20	35.2910	35.3100	34.8900	35.0507	-1.110%	5,361	+15.976%
2026-03-19	35.4780	35.4780	35.3050	35.4443	+0.279%	1,778	+14.688%
2026-03-18	35.6100	35.7300	35.3429	35.3457	-1.027%	2,576	+15.008%
2026-03-17	35.8200	36.0100	35.7124	35.7124	+0.584%	6,842	+13.827%
2026-03-16	35.5700	35.5700	35.5000	35.5052	+0.638%	493	+14.492%
2026-03-13	35.4400	35.5200	35.2800	35.2801	-0.020%	14,349	+15.222%
2026-03-12	35.6300	35.7466	35.2873	35.2873	-1.159%	27,216	+15.199%
2026-03-11	35.6026	35.7009	35.5900	35.7009	-0.103%	50,319	+13.864%
2026-03-10	36.2200	36.2200	35.7378	35.7378	-1.244%	354	+13.747%
2026-03-09	35.7900	36.2100	35.4600	36.1881	-0.087%	10,530	+12.331%
2026-03-06	36.0600	36.2800	36.0500	36.2195	-0.642%	8,546	+12.234%
2026-03-05	36.5550	36.5550	36.2800	36.4536	-0.198%	47,198	+11.513%
2026-03-04	36.4100	36.6000	36.4099	36.5260	+0.669%	20,268	+11.292%
2026-03-03	35.7900	36.4500	35.7200	36.2834	-0.915%	23,221	+12.036%
2026-03-02	36.3500	36.6700	36.3500	36.6183	+0.424%	2,672	+11.011%
2026-02-27	36.1600	36.5000	36.1600	36.4637	+0.515%	11,185	+11.482%
2026-02-26	36.1100	36.3000	36.0400	36.2768	+0.714%	5,644	+12.056%
2026-02-25	36.0200	36.6300	35.7100	36.0197	-0.153%	9,859	+12.856%
2026-02-24	35.8100	36.1400	35.8100	36.0750	+0.913%	2,668	+12.683%
2026-02-23	36.0000	36.0000	35.6630	35.7486	-1.694%	23,642	+13.712%
2026-02-20	36.2800	36.4600	36.2800	36.3645	+0.285%	856	+11.786%
2026-02-19	36.2050	36.2800	36.1400	36.2610	-0.361%	19,024	+12.105%
2026-02-18	36.1800	36.4150	36.1800	36.3924	+0.724%	1,664	+11.701%
2026-02-17	36.3200	36.3200	35.7850	36.1309	-0.520%	8,629	+12.509%
2026-02-13	36.1300	36.4500	36.1300	36.3199	+1.326%	11,273	+11.923%
2026-02-12	36.1100	36.1100	35.8300	35.8447	-1.803%	58,004	+13.407%
2026-02-11	36.2000	36.5200	36.2000	36.5029	+0.616%	5,695	+11.362%
2026-02-10	36.2200	36.3700	36.2200	36.2795	+0.522%	5,085	+12.048%
2026-02-09	35.9700	36.1399	35.9700	36.0910	-0.293%	7,800	+12.633%
2026-02-06	36.1300	36.1972	36.1000	36.1972	+2.020%	3,349	+12.303%
2026-02-05	35.7300	35.7450	35.4150	35.4804	-0.858%	6,637	+14.572%
2026-02-04	35.3900	35.8790	35.3900	35.7875	+1.698%	5,301	+13.589%
2026-02-03	35.5015	35.5015	34.9500	35.1900	-2.506%	37,013	+15.517%
2026-02-02	36.1500	36.1600	36.0850	36.0946	+0.344%	46,634	+12.622%
2026-01-30	35.8000	36.0100	35.8000	35.9708	-0.659%	25,288	+13.010%
2026-01-29	36.1790	36.3600	36.1000	36.2093	-0.627%	32,888	+12.265%
2026-01-28	36.5600	36.5850	36.4378	36.4378	-0.451%	785	+11.561%
2026-01-27	36.5400	36.6300	36.4800	36.6029	-0.861%	46,337	+11.058%
2026-01-26	36.9299	36.9500	36.9200	36.9208	+0.699%	1,063	+10.102%
2026-01-23	36.6200	36.6644	36.6200	36.6644	-0.422%	1,124	+10.872%
2026-01-22	36.8200	36.9200	36.8196	36.8196	+0.709%	1,061	+10.405%
2026-01-21	36.5900	36.5900	36.5603	36.5603	+1.623%	1,275	+11.188%
2026-01-20	36.2700	36.3271	35.9765	35.9765	-1.493%	29,963	+12.992%
2026-01-16	36.5800	36.5800	36.5219	36.5219	-1.166%	11,609	+11.304%
2026-01-15	37.0700	37.0700	36.9529	36.9529	-0.034%	919	+10.006%
2026-01-14	37.1200	37.1200	36.9656	36.9656	+0.223%	2,165	+9.968%
2026-01-13	36.8500	36.8833	36.8200	36.8833	-0.339%	5,868	+10.214%
2026-01-12	37.0325	37.0325	36.6200	37.0088	-0.364%	3,296	+9.840%
2026-01-09	37.1350	37.1850	36.9700	37.1440	+0.332%	34,357	+9.440%
2026-01-08	36.8700	37.0800	36.8700	37.0210	+0.919%	4,707	+9.804%
2026-01-07	36.7800	36.7800	36.6700	36.6839	-0.649%	3,617	+10.813%
2026-01-06	36.7300	36.9800	36.7300	36.9235	+0.823%	7,544	+10.094%
2026-01-05	36.5500	36.7400	36.5100	36.6220	+1.321%	2,637	+11.000%
2026-01-02	35.9600	36.2686	35.9600	36.1447	+0.014%	3,553	+12.466%
2025-12-31	36.2800	36.3280	36.1398	36.1398	-0.910%	4,919	+12.481%
2025-12-30	36.5000	36.5170	36.4717	36.4717	+0.003%	1,094	+11.458%
2025-12-29	36.4700	36.5500	36.4700	36.4707	-0.388%	11,574	+11.461%
2025-12-26	36.7000	36.7000	36.4801	36.6126	-0.060%	5,176	+11.029%
2025-12-24	36.6000	36.7500	36.5900	36.6344	+0.188%	42,877	+10.963%
2025-12-23	36.5800	36.5900	36.5400	36.5657	-0.452%	6,724	+11.171%
2025-12-22	36.7800	36.7800	36.7200	36.7318	+0.560%	3,775	+10.668%
2025-12-19	36.4400	36.6100	36.4400	36.5274	+0.556%	4,618	+11.288%
2025-12-18	36.4500	36.5700	36.2700	36.3253	-0.233%	5,724	+11.907%
2025-12-17	36.4000	36.4800	36.3200	36.4103	+0.466%	11,285	+11.646%
2025-12-16	36.5100	36.5100	36.1299	36.2415	-1.077%	6,623	+12.166%
2025-12-15	36.6200	36.6700	36.4833	36.6362	-0.064%	4,330	+10.957%
2025-12-12	37.0345	37.0345	36.6469	36.6595	-0.482%	5,110	+10.887%
2025-12-11	36.6920	36.8700	36.6920	36.8372	+0.643%	2,031	+10.352%
2025-12-10	35.9600	36.6300	35.9600	36.6017	+1.741%	13,908	+11.062%
2025-12-09	36.1181	36.1400	35.9400	35.9753	+0.001%	6,015	+12.996%
2025-12-08	36.0500	36.1000	35.9600	35.9749	-0.804%	44,691	+12.997%
2025-12-05	36.4648	36.4648	36.2663	36.2663	+0.124%	1,577	+12.089%
2025-12-04	36.2175	36.2600	36.1800	36.2213	+0.062%	6,767	+12.228%
2025-12-03	36.0975	36.2300	36.0975	36.1988	+0.950%	5,079	+12.298%
2025-12-02	35.8583	35.8583	35.8583	35.8583	-0.148%	153	+13.364%
2025-12-01	36.1100	36.1100	35.9113	35.9113	-0.227%	2,462	+13.197%
2025-11-28	35.9929	35.9929	35.9929	35.9929	+0.619%	12	+12.940%
2025-11-26	35.6800	35.9000	35.6800	35.7716	+0.476%	3,948	+13.639%
2025-11-25	35.6599	35.6700	35.6023	35.6023	+1.340%	973	+14.179%
2025-11-24	35.1500	35.1900	35.0760	35.1316	+0.834%	8,062	+15.709%
2025-11-21	34.4100	35.0100	34.4100	34.8411	+2.067%	17,072	+16.674%
2025-11-20	34.8700	35.0790	34.1000	34.1354	-1.329%	11,723	+19.086%
2025-11-19	34.7300	34.7300	34.4650	34.5951	-0.865%	22,235	+17.504%
2025-11-18	34.6800	35.0100	34.6494	34.8970	+0.308%	58,683	+16.487%
2025-11-17	35.3000	35.3400	34.7715	34.7897	-1.758%	12,886	+16.846%
2025-11-14	35.2350	35.6000	35.2350	35.4124	-0.051%	17,613	+14.792%
2025-11-13	35.7100	35.8200	35.3806	35.4303	-0.572%	17,947	+14.734%
2025-11-12	35.5500	35.7400	35.5500	35.6340	+0.461%	6,168	+14.078%
2025-11-11	35.3650	35.4705	35.3650	35.4705	+0.912%	1,666	+14.604%
2025-11-10	35.1500	35.1500	35.1500	35.1500	+0.127%	352	+15.649%
2025-11-07	34.8200	35.1054	34.8000	35.1054	+1.096%	1,353	+15.796%
2025-11-06	34.8300	34.8300	34.7249	34.7249	-0.625%	3,484	+17.064%
2025-11-05	34.8200	34.9434	34.8000	34.9434	+0.948%	4,590	+16.332%
2025-11-04	34.6400	34.6400	34.5799	34.6152	-0.791%	5,699	+17.435%
2025-11-03	34.4100	34.9000	34.4100	34.8912	-0.028%	3,382	+16.506%
2025-10-31	34.7780	34.9011	34.7000	34.9011	+0.667%	2,810	+16.473%
2025-10-30	34.7100	35.0000	34.6600	34.6700	-0.141%	29,904	+17.250%
2025-10-29	34.8700	35.0200	34.7191	34.7191	-0.691%	1,292	+17.084%
2025-10-28	34.8400	35.1050	34.8400	34.9606	-0.595%	1,347	+16.275%
2025-10-27	35.0400	35.2100	35.0400	35.1697	+0.809%	7,359	+15.584%
2025-10-24	35.1000	35.1000	34.8700	34.8873	-0.065%	1,630	+16.519%
2025-10-23	34.9100	34.9200	34.8800	34.9100	+0.704%	2,732	+16.444%
2025-10-22	34.7300	34.7300	34.6350	34.6659	-0.361%	6,895	+17.264%
2025-10-21	34.8200	34.8200	34.7900	34.7916	+0.767%	219	+16.840%
2025-10-20	34.4000	34.5600	34.4000	34.5269	+1.248%	931	+17.736%
2025-10-17	34.0400	34.1700	33.9700	34.1012	+0.353%	4,790	+19.205%
2025-10-16	34.3150	34.3150	33.8800	33.9814	-0.700%	4,903	+19.626%
2025-10-15	34.2000	34.2700	34.0700	34.2211	-0.060%	1,913	+18.788%
2025-10-14	34.4000	34.4000	34.2415	34.2415	+0.665%	2,964	+18.717%
2025-10-13	34.0700	34.0900	33.9345	34.0154	+1.151%	1,272	+19.506%
2025-10-10	34.3800	34.3800	33.6284	33.6284	-2.470%	18,441	+20.881%
2025-10-09	34.9100	34.9100	34.4550	34.4802	-1.157%	9,699	+17.895%
2025-10-08	34.9900	34.9900	34.8838	34.8838	+0.132%	2,618	+16.531%
2025-10-07	34.9800	35.0300	34.7100	34.8378	-0.534%	20,594	+16.685%
2025-10-06	35.0000	35.1900	35.0000	35.0250	+0.365%	6,702	+16.061%
2025-10-03	35.0300	35.1400	34.8975	34.8975	+0.210%	3,541	+16.485%
2025-10-02	34.8700	34.9900	34.7100	34.8243	+0.063%	4,287	+16.730%
2025-10-01	34.5900	34.9000	34.5900	34.8025	+0.490%	4,866	+16.803%
2025-09-30	34.7000	34.7600	34.4300	34.6328	-0.373%	70,079	+17.376%
2025-09-29	34.6745	34.7900	34.6745	34.7625	-0.631%	46,592	+16.938%
2025-09-26	34.9295	34.9831	34.9200	34.9831	+1.296%	4,574	+16.200%
2025-09-25	34.8300	34.8400	34.4400	34.5356	-0.771%	39,645	+17.706%
2025-09-24	34.7900	34.8499	34.7900	34.8041	+0.501%	906	+16.798%
2025-09-23	34.8700	34.9000	34.6000	34.6307	+0.436%	6,984	+17.383%
2025-09-22	34.4802	34.4802	34.4802	34.4802	+0.275%	140	+17.895%
2025-09-19	34.5300	34.5300	34.3300	34.3857	-0.604%	21,211	+18.219%
2025-09-18	34.5301	34.6200	34.5301	34.5946	+0.557%	1,611	+17.505%
2025-09-17	34.4900	34.5000	34.2200	34.4030	+0.544%	1,722	+18.160%
2025-09-16	34.2100	34.2168	34.2100	34.2168	+0.072%	165	+18.803%
2025-09-15	34.2600	34.2700	34.1922	34.1922	-0.465%	20,821	+18.888%
2025-09-12	34.6470	34.6470	34.3518	34.3518	-0.864%	7,458	+18.336%
2025-09-11	34.5100	34.7100	34.4700	34.6513	+1.333%	5,080	+17.313%
2025-09-10	33.9700	34.2300	33.9202	34.1955	-0.196%	23,072	+18.877%
2025-09-09	34.2628	34.2628	34.2628	34.2628	+0.087%	197	+18.643%
2025-09-08	33.9200	34.2331	33.9200	34.2331	+0.034%	3,694	+18.746%
2025-09-05	34.1676	34.2700	34.1676	34.2214	-0.008%	20,358	+18.787%
2025-09-04	34.0100	34.2241	33.9545	34.2241	+0.355%	2,143	+18.777%
2025-09-03	34.0115	34.1060	34.0115	34.1032	-0.585%	15,112	+19.198%
2025-09-02	34.3500	34.3500	34.2400	34.3038	+0.479%	17,249	+18.501%
2025-08-29	34.2300	34.2300	34.0200	34.1404	+0.299%	38,060	+19.069%
2025-08-28	33.9099	34.0800	33.8700	34.0387	+0.300%	13,765	+19.424%
2025-08-27	33.9300	33.9368	33.9300	33.9368	+0.784%	1,775	+19.783%
2025-08-26	33.7000	33.7000	33.6727	33.6727	-0.361%	627	+20.722%
2025-08-25	33.8300	33.8300	33.7947	33.7947	-0.142%	29,857	+20.287%
2025-08-22	33.3822	33.9000	33.3822	33.8429	+2.488%	7,340	+20.115%
2025-08-21	32.9900	33.1200	32.9600	33.0213	-0.012%	4,000	+23.104%
2025-08-20	32.9700	33.0900	32.9700	33.0253	+0.124%	49,743	+23.089%
2025-08-19	33.1800	33.2201	32.9844	32.9844	+0.144%	25,711	+23.242%
2025-08-18	32.9300	32.9800	32.9000	32.9371	-0.005%	3,128	+23.419%
2025-08-15	32.9969	33.1000	32.9387	32.9387	+0.540%	52,653	+23.413%
2025-08-14	32.5200	32.7900	32.5200	32.7618	-0.822%	70,956	+24.079%
2025-08-13	32.4352	33.0600	32.4352	33.0332	+2.234%	9,185	+23.060%
2025-08-12	32.0200	32.3400	32.0200	32.3114	+1.834%	3,409	+25.809%
2025-08-11	32.1100	32.1300	31.7000	31.7294	-0.785%	45,683	+28.116%
2025-08-08	31.8975	32.0400	31.8900	31.9804	+0.772%	17,171	+27.111%
2025-08-07	32.1300	32.1300	31.6600	31.7353	-0.677%	10,278	+28.092%
2025-08-06	32.0300	32.0300	31.8800	31.9517	-0.579%	32,073	+27.225%
2025-08-05	31.9100	32.1800	31.9000	32.1378	+0.053%	45,355	+26.488%
2025-08-04	32.1200	32.1400	32.1200	32.1207	+0.764%	1,497	+26.555%
2025-08-01	31.6700	31.9500	31.6700	31.8772	-1.163%	84,285	+27.522%
2025-07-31	32.7500	32.7500	32.2522	32.2522	-2.577%	41,462	+26.039%
2025-07-30	33.2044	33.3693	32.9800	33.1052	-0.741%	25,866	+22.792%
2025-07-29	33.3999	33.3999	33.3525	33.3525	-0.352%	164	+21.881%
2025-07-28	33.4900	33.6000	33.4200	33.4703	+0.292%	10,620	+21.452%
2025-07-25	33.2300	33.4500	33.2300	33.3730	+0.687%	80,129	+21.807%
2025-07-24	33.4500	33.4500	33.1453	33.1453	-1.387%	8,485	+22.643%
2025-07-23	33.3900	33.6200	33.3900	33.6114	+1.360%	2,794	+20.943%
2025-07-22	33.0300	33.2200	32.9700	33.1603	+1.792%	17,311	+22.588%
2025-07-21	32.7700	32.7700	32.5766	32.5766	-0.075%	2,083	+24.784%
2025-07-18	32.6000	32.6800	32.5922	32.6010	-0.530%	12,535	+24.691%
2025-07-17	32.6600	32.8000	32.6600	32.7748	+0.192%	18,496	+24.030%
2025-07-16	32.7600	32.7800	32.4850	32.7119	+0.009%	12,058	+24.268%
2025-07-15	33.2300	33.2300	32.6300	32.7089	-1.554%	11,196	+24.280%
2025-07-14	33.2500	33.2500	33.1000	33.2251	-0.249%	1,506	+22.349%
2025-07-11	33.4500	33.4500	33.3081	33.3081	-0.982%	31,142	+22.044%
2025-07-10	33.4600	33.7031	33.4600	33.6385	+0.388%	30,332	+20.845%
2025-07-09	33.4002	33.5300	33.4002	33.5084	+0.271%	2,803	+21.314%
2025-07-08	33.4489	33.4600	33.4177	33.4177	+0.955%	4,654	+21.644%
2025-07-07	33.3500	33.3500	33.0429	33.1016	-0.958%	4,449	+22.805%
2025-07-03	33.4200	33.5300	33.4200	33.4217	+0.426%	6,529	+21.629%
2025-07-02	33.3100	33.3499	33.1801	33.2800	-1.100%	2,410	+22.147%
2025-07-01	32.9700	33.7800	32.9700	33.6500	+2.012%	10,823	+20.804%
2025-06-30	32.9800	33.0100	32.8800	32.9863	+0.136%	38,000	+23.234%
2025-06-27	33.0200	33.0400	32.8200	32.9415	+0.447%	21,848	+23.402%
2025-06-26	32.7900	32.7950	32.7000	32.7950	+0.990%	33,055	+23.953%
2025-06-25	32.5599	32.6000	32.4400	32.4735	-0.571%	20,150	+25.181%
2025-06-24	32.7100	32.7900	32.6600	32.6600	+0.671%	9,361	+24.466%
2025-06-23	32.4423	32.4423	32.4423	32.4423	+0.334%	145	+25.301%
2025-06-20	32.2100	32.3800	32.2100	32.3343	+0.243%	11,173	+25.719%
2025-06-18	32.3500	32.3500	32.2558	32.2558	-0.078%	1,448	+26.025%
2025-06-17	32.4800	32.4800	32.2811	32.2811	-0.588%	9,269	+25.927%
2025-06-16	32.4100	32.4800	32.4010	32.4720	+0.947%	2,931	+25.186%
2025-06-13	32.3435	32.3435	32.1578	32.1675	-0.952%	1,407	+26.371%
2025-06-12	32.3200	32.4768	32.3200	32.4768	+0.885%	1,069	+25.168%
2025-06-11	32.3200	32.3200	32.1918	32.1918	-0.034%	800	+26.276%
2025-06-10	32.1778	32.2028	32.1778	32.2028	+0.203%	649	+26.233%
2025-06-09	32.2699	32.2699	32.1375	32.1375	+0.288%	12,483	+26.489%
2025-06-06	32.0453	32.0453	32.0453	32.0453	+0.558%	69	+26.853%
2025-06-05	32.0276	32.0276	31.8674	31.8674	-0.196%	2,448	+27.561%
2025-06-04	32.0000	32.0000	31.9300	31.9300	+0.118%	2,608	+27.311%
2025-06-03	31.8925	31.8925	31.8925	31.8925	+1.597%	158	+27.461%
2025-06-02	31.2500	31.3912	31.2500	31.3912	+0.273%	64,244	+29.496%
2025-05-30	31.3100	31.3400	31.2299	31.3056	-0.114%	61,989	+29.851%
2025-05-29	31.2800	31.3600	31.2300	31.3412	+0.287%	4,715	+29.703%
2025-05-28	31.6100	31.6100	31.2516	31.2516	-1.002%	1,420	+30.075%
2025-05-27	31.4800	31.6100	31.4500	31.5678	+1.613%	32,575	+28.772%
2025-05-23	31.0400	31.1300	31.0000	31.0666	-0.430%	13,648	+30.850%
2025-05-22	31.1700	31.3700	31.1700	31.2009	-0.636%	4,895	+30.286%
2025-05-21	31.8900	31.8900	31.3900	31.4006	-1.810%	4,561	+29.458%
2025-05-20	32.0430	32.0900	31.8900	31.9795	-0.165%	20,130	+27.114%
2025-05-19	31.8500	32.0700	31.8500	32.0325	-0.248%	85,126	+26.904%
2025-05-16	31.8100	32.1400	31.8100	32.1122	+1.109%	52,588	+26.589%
2025-05-15	31.6500	31.7600	31.5900	31.7600	+0.482%	20,403	+27.993%
2025-05-14	31.7100	31.7100	31.6078	31.6078	-0.941%	2,822	+28.609%
2025-05-13	31.8700	32.0100	31.8700	31.9080	+0.308%	5,363	+27.399%
2025-05-12	31.5600	31.8100	31.5600	31.8100	+3.900%	18,849	+27.792%
2025-05-09	30.7800	30.7800	30.6000	30.6161	-0.315%	1,191	+32.775%
2025-05-08	30.6300	30.9200	30.6100	30.7128	+1.068%	989	+32.357%
2025-05-07	30.2000	30.3900	30.2000	30.3883	+0.445%	2,844	+33.770%
2025-05-06	30.3200	30.4700	30.2000	30.2537	-0.831%	37,214	+34.365%
2025-05-05	30.6200	30.7049	30.4800	30.5072	-0.555%	29,479	+33.249%
2025-05-02	30.4400	30.6775	30.4300	30.6775	+1.904%	29,448	+32.509%
2025-05-01	30.3500	30.3800	30.0700	30.1043	-0.183%	3,800	+35.032%
2025-04-30	29.7500	30.1800	29.7500	30.1595	-0.111%	4,104	+34.785%
2025-04-29	29.8900	30.2600	29.8500	30.1929	+0.431%	47,561	+34.636%
2025-04-28	30.1600	30.1600	29.8050	30.0634	+0.335%	43,139	+35.216%
2025-04-25	29.9200	29.9800	29.8650	29.9630	+0.086%	12,200	+35.669%
2025-04-24	29.8100	29.9700	29.8100	29.9374	+2.274%	1,867	+35.785%
2025-04-23	29.5700	29.6600	29.2300	29.2718	+1.156%	9,984	+38.873%
2025-04-22	28.6300	28.9372	28.6300	28.9372	+2.382%	819	+40.478%
2025-04-21	28.4400	28.4400	27.9900	28.2640	-2.064%	6,281	+43.824%
2025-04-17	28.8600	28.9300	28.8200	28.8596	+0.737%	656	+40.856%
2025-04-16	28.9300	29.1200	28.5200	28.6484	-0.788%	707	+41.894%
2025-04-15	29.1100	29.1100	28.8100	28.8758	-0.321%	66,721	+40.777%
2025-04-14	29.0200	29.1000	28.9600	28.9687	+0.706%	925	+40.326%
2025-04-11	28.2400	28.7657	28.1200	28.7657	+1.719%	38,799	+41.316%
2025-04-10	29.8100	29.8100	27.5900	28.2795	-4.301%	85,611	+43.745%
2025-04-09	27.0700	29.7500	27.0100	29.5505	+8.597%	14,577	+37.563%
2025-04-08	28.7500	28.7500	26.9900	27.2111	-2.222%	11,576	+49.389%
2025-04-07	27.1400	28.8400	26.9500	27.8296	-0.701%	29,298	+46.069%
2025-04-04	28.1900	28.7300	28.0000	28.0261	-4.979%	36,180	+45.045%
2025-04-03	30.0000	30.2000	29.4946	29.4946	-5.859%	23,288	+37.824%
2025-04-02	30.7900	31.3303	30.7900	31.3303	+1.239%	41,692	+29.748%
2025-04-01	31.0000	31.0500	30.8600	30.9470	+0.187%	16,353	+31.355%
2025-03-31	30.6300	30.9500	30.3250	30.8891	+0.446%	66,041	+31.601%
2025-03-28	30.9800	30.9800	30.6950	30.7519	-2.041%	4,157	+32.189%
2025-03-27	31.6000	31.6000	31.3400	31.3925	-0.805%	4,562	+29.491%
2025-03-26	31.9400	31.9400	31.5800	31.6472	-0.662%	825	+28.449%
2025-03-25	31.9800	31.9800	31.8000	31.8580	-0.253%	857	+27.599%
2025-03-24	31.8700	31.9389	31.8500	31.9389	+1.444%	650	+27.276%
2025-03-21	31.2600	31.4842	31.2600	31.4842	-0.574%	5,942	+29.114%
2025-03-20	31.7300	31.7300	31.6659	31.6659	-0.019%	1,727	+28.373%
2025-03-19	31.5000	31.8500	31.4800	31.6719	+0.797%	4,290	+28.349%
2025-03-18	31.2700	31.4597	31.2700	31.4214	-0.116%	1,541	+29.372%
2025-03-17	31.5200	31.5499	31.4580	31.4580	+1.388%	781	+29.222%
2025-03-14	30.9790	31.0273	30.9200	31.0273	+1.814%	21,208	+31.015%
2025-03-13	30.8500	30.8500	30.4500	30.4744	-1.227%	715	+33.392%
2025-03-12	30.7509	30.9600	30.7509	30.8531	-0.650%	1,477	+31.755%
2025-03-11	31.1600	31.2500	30.9800	31.0551	-1.362%	13,294	+30.898%
2025-03-10	31.8080	31.8798	31.3300	31.4838	-0.803%	18,242	+29.116%
2025-03-07	31.5400	31.8400	31.4000	31.7386	+1.030%	4,212	+28.079%
2025-03-06	31.4200	31.5300	31.2700	31.4151	-0.082%	6,183	+29.398%
2025-03-05	31.2000	31.4600	31.1200	31.4409	+0.909%	3,070	+29.292%
2025-03-04	31.1600	31.5300	31.0750	31.1576	-1.047%	74,195	+30.467%
2025-03-03	31.7800	31.7800	31.3600	31.4872	-1.858%	31,750	+29.102%
2025-02-28	31.8700	32.0832	31.5700	32.0832	+0.690%	34,768	+26.703%
2025-02-27	32.1900	32.2750	31.8400	31.8635	-0.789%	17,836	+27.577%
2025-02-26	32.3400	32.3800	32.1169	32.1169	-0.983%	79,397	+26.570%
2025-02-25	32.2900	32.4357	32.2900	32.4357	+0.219%	25,404	+25.326%
2025-02-24	32.3400	32.3999	32.2900	32.3647	+0.301%	480	+25.601%
2025-02-21	32.6800	32.6800	32.2676	32.2676	-1.909%	39,317	+25.979%
2025-02-20	32.7250	32.9400	32.7250	32.8955	+0.475%	421	+23.575%
2025-02-19	32.7900	32.7900	32.6100	32.7400	+0.754%	24,350	+24.162%
2025-02-18	32.2800	32.4949	32.2160	32.4949	+0.689%	775	+25.098%
2025-02-14	32.2700	32.3782	32.2200	32.2727	+0.463%	3,995	+25.959%
2025-02-13	31.9100	32.1241	31.9100	32.1241	+1.052%	761	+26.542%
2025-02-12	31.8500	31.9800	31.7100	31.7898	-0.715%	18,334	+27.873%
2025-02-11	32.0600	32.0700	31.9800	32.0187	-0.084%	8,841	+26.959%
2025-02-10	31.9200	32.0457	31.9200	32.0457	+0.670%	30,447	+26.852%
2025-02-07	32.0692	32.0692	31.8324	31.8324	-0.455%	23,968	+27.702%
2025-02-06	32.3000	32.3000	31.9028	31.9778	-1.213%	36,211	+27.121%
2025-02-05	32.3472	32.4100	32.3400	32.3703	+0.125%	2,340	+25.580%
2025-02-04	32.2200	32.3800	32.2000	32.3300	+0.400%	26,097	+25.736%
2025-02-03	31.8300	32.3600	31.8300	32.2013	-0.342%	90,410	+26.239%
2025-01-31	33.2500	33.2500	32.3118	32.3118	-1.509%	1,257	+25.807%
2025-01-30	32.8069	32.8069	32.8069	32.8069	+0.717%	342	+23.908%
2025-01-29	32.6300	32.6300	32.5163	32.5735	+0.029%	13,003	+24.796%
2025-01-28	32.5800	32.5999	32.5641	32.5641	-0.930%	3,043	+24.832%
2025-01-27	32.7300	32.8900	32.7300	32.8697	+0.471%	24,236	+23.672%
2025-01-24	32.6500	32.7157	32.6500	32.7157	-0.712%	588	+24.254%
2025-01-23	32.6900	32.9504	32.6900	32.9504	+0.797%	2,131	+23.369%
2025-01-22	32.7300	32.8300	32.6900	32.6900	-0.337%	16,209	+24.351%
2025-01-21	32.8006	32.8006	32.8006	32.8006	+0.254%	89	+23.932%
2025-01-17	32.8200	32.8200	32.7174	32.7174	+0.462%	1,078	+24.247%
2025-01-16	32.5323	32.5669	32.5200	32.5669	+0.307%	699	+24.822%
2025-01-15	32.4075	32.5200	32.3800	32.4671	+1.096%	6,998	+25.205%
2025-01-14	32.0500	32.1700	32.0100	32.1150	+0.842%	1,236	+26.578%
2025-01-13	31.6599	31.8469	31.6599	31.8469	+1.133%	1,173	+27.644%
2025-01-10	31.6000	31.6899	31.3701	31.4900	-0.553%	20,722	+29.090%
2025-01-08	31.5100	31.6900	31.4580	31.6650	-0.054%	4,235	+28.377%
2025-01-07	31.8500	31.9100	31.6000	31.6821	+0.212%	3,385	+28.307%
2025-01-06	31.9600	31.9600	31.6152	31.6152	+0.048%	3,025	+28.579%
2025-01-03	31.3404	31.6399	31.3404	31.6000	+1.295%	3,438	+28.641%
2025-01-02	31.6700	31.6880	31.1961	31.1961	-0.062%	25,051	+30.306%
2024-12-31	31.2500	31.4500	31.1249	31.2154	+0.472%	100,144	+30.226%

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