Bushido Capital US Equity ETF (SMRI) NASDAQ

Currency In USD

SMRI Historical Return

If you invested $1000 in Bushido Capital US Equity ETF (SMRI) since IPO date, it would be worth $1,944.35 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,008.21, while $1000 invested 1 year ago would be worth $1,346.18. This corresponds to total returns of 94.44%, 100.82%, 34.62%, respectively, with annualized returns of 23.38%, 26.16%, 34.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMRI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	47.66	47.31	47.31	47.77	47.27	12,583
November 11, 2026	47.24	47.69	47.69	47.7	47.23	7,731
November 10, 2026	46.98	47.22	47.22	47.27	46.84	13,840
November 09, 2026	46.8	47.36	47.36	47.45	46.76	18,689
November 06, 2026	46.26	46.51	46.51	46.65	46.26	10,252
November 05, 2026	48.2	46.71	46.71	48.21	46.65	13,812
November 04, 2026	47.35	47.65	47.65	47.74	47.3	7,364
November 03, 2026	46.87	46.83	46.83	47.17	46.67	13,406
November 02, 2026	47.27	47.13	47.13	47.5	47.12	13,722
October 30, 2026	47.18	47.2	47.2	47.2	46.95	4,943
October 29, 2026	46.65	47.01	47.01	47.01	46.65	5,183
October 28, 2026	46.68	46.79	46.79	46.79	46.56	6,910
October 27, 2026	46.75	46.68	46.68	46.77	46.62	15,168
October 26, 2026	47.34	47.15	47.15	47.5	46.99	22,610
October 23, 2026	47.85	47.38	47.38	47.85	47.38	2,530
October 22, 2026	47.66	47.83	47.83	47.83	47.64	4,044
October 21, 2026	47.52	47.44	47.44	47.64	47.38	9,998
October 20, 2026	47.22	47.62	47.62	47.62	47.22	10,912
October 19, 2026	46.86	47.06	47.06	47.13	46.81	5,723
October 16, 2026	47.55	47.01	47.01	47.55	46.87	12,642
October 15, 2026	46.69	47.22	47.22	47.25	46.69	12,192
October 14, 2026	46.18	46.12	46.12	46.18	46	3,117
October 13, 2026	46.09	46.19	46.19	46.27	46.06	16,051
October 12, 2026	46.09	46.06	46.06	46.16	46.06	4,431
October 09, 2026	46.12	45.97	45.97	46.12	45.97	2,395
October 08, 2026	45.5	45.92	45.92	45.95	45.43	3,042
October 07, 2026	45.16	45.42	45.42	45.53	45.11	1,754
October 06, 2026	45.28	45.35	45.35	45.36	45.19	5,023
October 05, 2026	44.79	45.09	45.09	45.2	44.79	5,952
October 02, 2026	45.1	44.92	44.92	45.11	44.87	5,113
October 01, 2026	45.24	45.21	45.21	45.48	44.96	15,117
September 30, 2026	44.64	44.69	44.69	44.93	44.6	7,911
September 29, 2026	44.44	44.54	44.54	44.58	44.27	103,969
September 28, 2026	44.56	44.57	44.57	44.73	44.56	32,487
September 25, 2026	45.44	45.58	45.58	45.63	45.35	30,651
September 24, 2026	45.86	45.5	45.5	45.89	45.47	32,694
September 23, 2026	46.22	45.88	45.88	46.22	45.88	27,534
September 22, 2026	46.72	46.45	46.45	46.72	46.4	37,861
September 21, 2026	46.84	46.79	46.79	46.98	46.73	15,785
September 18, 2026	47.34	46.97	46.97	47.34	46.97	13,300
September 17, 2026	47.27	47.59	47.59	47.63	47.19	10,927
September 16, 2026	47.95	47.27	47.27	47.95	47.18	27,594
September 15, 2026	47.91	48.03	48.03	48.31	47.76	3,735
September 11, 2026	47.63	47.65	47.65	47.81	47.45	16,341
September 10, 2026	47.42	47.38	47.38	47.55	47.35	13,939
September 09, 2026	47.9	47.58	47.58	47.96	47.53	21,648
September 08, 2026	48.48	47.8	47.8	48.48	47.78	33,326
September 04, 2026	50.48	48.69	48.69	50.48	48.55	71,629
September 03, 2026	49.26	49.28	49.28	49.55	49.26	17,840
September 02, 2026	48.92	48.96	48.96	49.01	48.92	4,734
September 01, 2026	48.9	48.71	48.71	48.99	48.58	29,760
August 31, 2026	48.93	48.81	48.81	48.93	48.72	18,263
August 28, 2026	48.9	48.86	48.86	48.98	48.65	17,438
August 27, 2026	48.52	48.71	48.71	48.8	48.45	28,999
August 26, 2026	47.82	48.26	48.26	48.53	47.82	27,832
August 25, 2026	49.84	48.53	48.53	49.84	48.35	19,238
August 24, 2026	48.73	48.67	48.67	48.84	48.51	55,936
August 21, 2026	48.59	48.71	48.71	48.86	48.44	44,151
August 20, 2026	48.54	48.3	48.3	48.71	48.3	31,556
August 19, 2026	48.08	48.46	48.46	48.68	48.08	24,058