Bushido Capital US Equity ETF - SMRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.22	36.22	36.22	36.26	36.18	6,767
December 03, 2025	36.1	36.2	36.2	36.23	36.1	5,100
December 02, 2025	35.86	35.86	35.86	35.86	35.86	151
December 01, 2025	36.11	35.91	35.91	36.11	35.91	2,500
November 28, 2025	35.99	35.99	35.99	35.99	35.99	100
November 26, 2025	35.68	35.77	35.77	35.9	35.68	3,948
November 25, 2025	35.66	35.6	35.6	35.67	35.6	1,000
November 24, 2025	35.15	35.13	35.13	35.19	35.08	8,100
November 21, 2025	34.41	34.84	34.84	35.01	34.41	17,100
November 20, 2025	34.87	34.14	34.14	35.08	34.1	11,723
November 19, 2025	34.73	34.6	34.6	34.73	34.47	22,235
November 18, 2025	34.68	34.9	34.9	35.01	34.65	58,700
November 17, 2025	35.3	34.79	34.79	35.34	34.77	12,900
November 14, 2025	35.24	35.41	35.41	35.6	35.24	17,613
November 13, 2025	35.71	35.43	35.43	35.82	35.38	17,947
November 12, 2025	35.55	35.63	35.63	35.74	35.55	6,200
November 11, 2025	35.37	35.47	35.47	35.47	35.37	1,700
November 10, 2025	35.15	35.15	35.15	35.15	35.15	400
November 07, 2025	34.82	35.1	35.1	35.1	34.8	1,400
November 06, 2025	34.83	34.72	34.72	34.83	34.72	3,500
November 05, 2025	34.82	34.94	34.94	34.94	34.8	4,600
November 04, 2025	34.64	34.62	34.62	34.64	34.58	5,700
November 03, 2025	34.41	34.89	34.89	34.9	34.41	3,400
October 31, 2025	34.78	34.9	34.9	34.9	34.7	2,800
October 30, 2025	34.71	34.67	34.67	35	34.66	29,900
October 29, 2025	34.87	34.72	34.72	35.02	34.72	1,300
October 28, 2025	34.84	34.96	34.96	35.1	34.84	1,344
October 27, 2025	35.04	35.17	35.17	35.21	35.04	7,400
October 24, 2025	35.1	34.89	34.89	35.1	34.87	1,627
October 23, 2025	34.87	34.91	34.91	35	34.74	2,729
October 22, 2025	34.73	34.67	34.67	34.73	34.63	6,900
October 21, 2025	34.82	34.79	34.79	34.82	34.79	216
October 20, 2025	34.4	34.53	34.53	34.56	34.4	929
October 17, 2025	34.04	34.1	34.1	34.17	33.97	6,738
October 16, 2025	34.31	33.98	33.98	34.31	33.88	4,900
October 15, 2025	34.2	34.22	34.22	34.27	34.07	1,900
October 14, 2025	34.4	34.24	34.24	34.4	34.24	3,000
October 13, 2025	34.07	34.01	34.01	34.09	33.94	1,300
October 10, 2025	34.38	33.63	33.63	34.38	33.63	18,400
October 09, 2025	34.91	34.48	34.48	34.91	34.46	9,700
October 08, 2025	34.81	34.88	34.88	34.99	34.75	2,615
October 07, 2025	34.98	34.84	34.84	35.03	34.71	20,691
October 06, 2025	35	35.03	35.03	35.19	35	6,700
October 03, 2025	35.03	34.9	34.9	35.14	34.9	3,535
October 02, 2025	34.87	34.82	34.82	34.99	34.71	4,300
October 01, 2025	34.59	34.8	34.8	34.9	34.59	4,900
September 30, 2025	34.7	34.63	34.63	34.76	34.43	70,100
September 29, 2025	34.67	34.76	34.76	34.79	34.67	46,600
September 26, 2025	34.93	34.98	34.83	34.98	34.92	4,600
September 25, 2025	34.83	34.54	34.39	34.84	34.44	39,641
September 24, 2025	34.79	34.8	34.65	34.85	34.79	904
September 23, 2025	34.87	34.63	34.48	34.9	34.6	7,000
September 22, 2025	34.48	34.48	34.33	34.48	34.48	137
September 19, 2025	34.53	34.39	34.24	34.53	34.33	21,200
September 18, 2025	34.53	34.6	34.6	34.62	34.53	1,609
September 17, 2025	34.49	34.4	34.4	34.5	34.22	1,700
September 16, 2025	34.21	34.22	34.22	34.22	34.21	200
September 15, 2025	34.26	34.19	34.19	34.27	34.19	20,818
September 12, 2025	34.65	34.35	34.35	34.65	34.35	7,500
September 11, 2025	34.51	34.65	34.65	34.71	34.47	5,100

Bushido Capital US Equity ETF (SMRI) NASDAQ