Bushido Capital US Equity ETF (SMRI) NASDAQ

42.84

-0.4401(-1.02%)

Updated at June 02 04:00PM

Currency In USD

SMRI Historical Return

If you invested $1000 in Bushido Capital US Equity ETF (SMRI) since IPO date, it would be worth $1,746.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,359.13, while $1000 invested 6 months ago would be worth $1,190.33. This corresponds to total returns of 74.64%, 35.91%, 19.03%, respectively, with annualized returns of 22.75%, 35.91%, 19.03%.

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
June 02, 2026	42.85	42.84	42.84	42.87	42.72	8,575
June 01, 2026	42.56	43.28	43.28	43.36	42.54	4,981
May 29, 2026	41.67	41.87	41.87	41.94	41.66	2,437
May 28, 2026	40.71	40.58	40.58	40.79	40.58	2,005
May 27, 2026	40.53	40.23	40.23	40.53	40.23	9,287
May 26, 2026	40.1	40.27	40.27	40.41	40.1	1,538
May 22, 2026	39.99	40.07	40.07	40.1	39.96	2,511
May 21, 2026	38.73	39.21	39.21	39.22	38.73	8,241
May 20, 2026	38.92	39.07	39.07	39.1	38.92	1,143
May 19, 2026	38.85	38.7	38.7	38.87	38.7	8,256
May 18, 2026	38.72	38.86	38.86	38.9	38.71	3,805
May 15, 2026	38.54	38.57	38.57	38.66	38.42	2,271
May 14, 2026	38.82	38.72	38.72	38.82	38.68	1,760
May 13, 2026	38.73	38.78	38.78	38.81	38.66	3,490
May 12, 2026	38.74	38.89	38.89	38.91	38.52	28,716
May 11, 2026	39.32	39.22	39.22	39.32	39.22	617
May 08, 2026	38.89	39.34	39.34	39.36	38.89	4,669
May 07, 2026	38.89	38.79	38.79	39.07	38.76	10,356
May 06, 2026	38.9	38.89	38.89	38.91	38.73	4,953
May 05, 2026	38.75	38.77	38.77	38.77	38.71	53,844
May 04, 2026	38.33	38.39	38.39	38.71	38.33	1,730
May 01, 2026	38.22	38.47	38.47	38.47	38.22	414
April 30, 2026	37.71	38.05	38.05	38.05	37.7	7,266
April 29, 2026	37.52	37.71	37.71	37.71	37.52	8,942
April 28, 2026	37.21	37.24	37.24	37.34	37.21	7,793
April 27, 2026	37.4	37.39	37.39	37.48	37.39	5,232
April 24, 2026	37.03	37.29	37.29	37.36	37	12,546
April 23, 2026	37.15	37.1	37.1	37.19	36.74	12,819
April 22, 2026	37.63	37.73	37.73	37.73	37.63	1,596
April 21, 2026	37.87	37.66	37.66	38.12	37.66	6,196
April 20, 2026	37.64	37.67	37.67	37.67	37.62	147,566
April 17, 2026	37.28	37.51	37.51	37.51	37.27	796
April 16, 2026	37.07	36.96	36.96	37.11	36.87	21,623
April 15, 2026	36.67	36.74	36.74	36.74	36.58	14,169
April 14, 2026	36.54	36.41	36.41	36.54	36.38	5,763
April 13, 2026	35.62	36.36	36.36	36.36	35.62	594
April 10, 2026	35.82	35.56	35.56	35.82	35.56	1,887
April 09, 2026	35.95	36.08	36.08	36.11	35.86	2,582
April 08, 2026	36.61	36.32	36.32	36.61	36.29	11,861
April 07, 2026	35.89	35.76	35.76	35.89	35.68	7,100
April 06, 2026	35.74	35.9	35.9	35.92	35.74	11,390
April 02, 2026	35.2	35.75	35.75	35.76	35.2	5,642
April 01, 2026	36.18	35.58	35.58	37.02	35.45	7,514
March 31, 2026	34.92	35.38	35.38	35.53	34.86	36,900
March 30, 2026	34.43	34.55	34.55	34.59	34.43	1,766
March 27, 2026	35.02	34.74	34.68	35.02	34.73	1,054
March 26, 2026	35.55	35.37	35.3	35.59	35.37	18,912
March 25, 2026	36	35.68	35.61	36	35.52	4,225
March 24, 2026	35.6	35.5	35.43	35.6	35.5	1,456
March 23, 2026	35.46	35.49	35.42	35.75	35.4	17,119
March 20, 2026	35.29	35.05	34.98	35.31	34.89	5,360
March 19, 2026	35.48	35.44	35.38	35.48	35.31	1,777
March 18, 2026	35.61	35.35	35.28	35.73	35.35	2,576
March 17, 2026	35.82	35.71	35.64	36.01	35.71	6,841
March 16, 2026	35.57	35.51	35.44	35.57	35.5	493
March 13, 2026	35.44	35.28	35.21	35.52	35.28	14,850
March 12, 2026	35.63	35.29	35.22	35.75	35.29	27,270
March 11, 2026	35.6	35.7	35.63	35.7	35.59	50,318
March 10, 2026	36.22	35.74	35.67	36.22	35.74	354
March 09, 2026	35.79	36.19	36.12	36.21	35.46	10,530