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 $1,942.34 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,400.93, while $1000 invested 6 months ago would be worth $1,352.8. This corresponds to total returns of 94.23%, 40.09%, 35.28%, respectively, with annualized returns of 24.79%, 40.09%, 35.28%.

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
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
August 18, 2026	47.69	47.46	47.46	47.8	47.46	11,146
August 17, 2026	47.61	47.22	47.22	47.61	47.21	44,626
August 14, 2026	47.61	47.55	47.55	47.62	47.55	6,796
August 13, 2026	46.93	47.67	47.67	48.43	46.86	6,224
August 12, 2026	46.64	46.82	46.82	46.84	46.55	17,624
August 11, 2026	46.69	46.87	46.87	46.93	46.69	8,831
August 10, 2026	46.04	46.64	46.64	46.64	46.04	5,384
August 07, 2026	45.29	45.67	45.67	45.67	45.2	20,108
August 06, 2026	44.65	44.93	44.93	44.93	44.65	38,360
August 05, 2026	45.38	44.91	44.91	45.38	44.81	9,153
August 04, 2026	44.61	44.98	44.98	44.98	44.61	5,491
August 03, 2026	44.56	44.57	44.57	44.68	44.56	4,216
July 31, 2026	44.06	44.35	44.35	44.35	43.81	5,312
July 30, 2026	44.8	44.18	44.18	44.8	43.6	56,602
July 29, 2026	44.37	44.57	44.57	45.01	44.37	15,450
July 28, 2026	43.96	44.22	44.22	44.36	43.94	18,228
July 27, 2026	43.42	43.44	43.44	43.66	43.42	7,949
July 23, 2026	42.63	42.36	42.36	42.63	42.35	60,339
July 22, 2026	43.04	42.65	42.65	43.04	42.65	2,053
July 21, 2026	42.93	42.8	42.8	42.93	42.68	8,754
July 20, 2026	42.72	42.72	42.72	42.72	42.72	191
July 17, 2026	42.73	42.75	42.75	42.75	42.66	2,204
July 16, 2026	42.77	42.81	42.81	42.81	42.7	6,693
July 15, 2026	42.6	42.39	42.39	42.72	42.28	284
July 14, 2026	42.51	42.4	42.4	42.51	42.4	783
July 13, 2026	42.61	42.66	42.66	42.76	42.61	3,472
July 10, 2026	42.5	42.33	42.33	42.5	42.26	7,720
July 09, 2026	42.19	42.31	42.31	42.32	42.19	3,073
July 08, 2026	42.09	42.09	42.09	42.12	42.01	6,165
July 07, 2026	42.56	42.43	42.43	42.57	42.39	26,194
July 06, 2026	42.05	42.05	42.05	42.09	42.05	1,032
July 02, 2026	41.92	42.03	42.03	42.03	41.82	15,232
July 01, 2026	40.86	41.39	41.39	41.49	40.86	12,283
June 30, 2026	41.18	41.03	41.03	41.2	41.01	15,882
June 29, 2026	41.4	41.3	41.3	41.42	41.3	1,541
June 26, 2026	41.27	41.37	41.37	41.45	41.27	1,757
June 25, 2026	40.93	40.8	40.8	40.98	40.8	8,990
June 24, 2026	40.8	40.65	40.65	40.81	40.65	7,600
June 23, 2026	40.33	40.48	40.48	40.64	40.33	20,603
June 22, 2026	40.88	40.84	40.84	40.88	40.76	756
June 18, 2026	41.57	40.77	40.77	41.57	40.74	3,830
June 17, 2026	41.44	40.55	40.55	41.44	40.53	9,445
June 16, 2026	41.84	41.45	41.45	41.84	41.42	3,673