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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.28	36.36	36.36	36.46	36.28	900
February 19, 2026	36.21	36.26	36.26	36.28	36.14	19,024
February 18, 2026	36.18	36.39	36.39	36.42	36.18	1,700
February 17, 2026	36.32	36.13	36.13	36.32	35.78	8,629
February 13, 2026	36.13	36.32	36.32	36.45	36.13	11,300
February 12, 2026	36.11	35.84	35.84	36.11	35.83	58,004
February 11, 2026	36.2	36.5	36.5	36.52	36.2	5,700
February 10, 2026	36.22	36.28	36.28	36.37	36.22	5,100
February 09, 2026	35.97	36.09	36.09	36.14	35.97	7,800
February 06, 2026	36.13	36.2	36.2	36.2	36.1	3,349
February 05, 2026	35.73	35.48	35.48	35.74	35.42	6,637
February 04, 2026	35.39	35.79	35.79	35.88	35.39	5,301
February 03, 2026	35.5	35.19	35.19	35.5	34.95	37,013
February 02, 2026	36.15	36.09	36.09	36.16	36.09	46,700
January 30, 2026	35.8	35.97	35.97	36.01	35.8	25,300
January 29, 2026	36.18	36.21	36.21	36.36	36.1	32,900
January 28, 2026	36.56	36.44	36.44	36.59	36.44	803
January 27, 2026	36.54	36.6	36.6	36.63	36.48	46,337
January 26, 2026	36.93	36.92	36.92	36.95	36.92	1,100
January 23, 2026	36.62	36.66	36.66	36.66	36.62	1,124
January 22, 2026	36.82	36.82	36.82	36.92	36.82	1,100
January 21, 2026	36.59	36.56	36.56	36.59	36.56	1,300
January 20, 2026	36.27	35.98	35.98	36.33	35.98	30,100
January 16, 2026	36.58	36.52	36.52	36.58	36.52	11,609
January 15, 2026	37.07	36.95	36.95	37.07	36.95	919
January 14, 2026	37.12	36.97	36.97	37.12	36.97	2,200
January 13, 2026	36.85	36.88	36.88	36.88	36.82	5,900
January 12, 2026	37.03	37.01	37.01	37.03	36.62	3,300
January 09, 2026	37.14	37.14	37.14	37.19	36.97	36,009
January 08, 2026	36.87	37.02	37.02	37.08	36.87	4,707
January 07, 2026	36.78	36.68	36.68	36.78	36.67	3,617
January 06, 2026	36.73	36.92	36.92	36.98	36.73	7,544
January 05, 2026	36.55	36.62	36.62	36.74	36.51	2,637
January 02, 2026	35.96	36.14	36.14	36.27	35.96	3,600
December 31, 2025	36.28	36.14	36.14	36.33	36.14	5,219
December 30, 2025	36.5	36.47	36.47	36.52	36.47	1,100
December 29, 2025	36.47	36.47	36.47	36.55	36.47	11,600
December 26, 2025	36.7	36.61	36.61	36.7	36.48	5,200
December 24, 2025	36.59	36.63	36.63	36.75	36.56	42,873
December 23, 2025	36.58	36.57	36.57	36.59	36.54	6,824
December 22, 2025	36.78	36.73	36.73	36.78	36.72	3,800
December 19, 2025	36.44	36.53	36.53	36.61	36.44	4,618
December 18, 2025	36.45	36.33	36.33	36.57	36.27	5,724
December 17, 2025	36.4	36.41	36.41	36.48	36.32	11,500
December 16, 2025	36.51	36.24	36.24	36.51	36.13	6,623
December 15, 2025	36.62	36.64	36.64	36.67	36.48	4,330
December 12, 2025	37.03	36.66	36.66	37.03	36.65	5,110
December 11, 2025	36.69	36.84	36.84	36.87	36.69	2,031
December 10, 2025	35.96	36.6	36.6	36.63	35.96	13,908
December 09, 2025	36.12	35.98	35.98	36.14	35.94	6,015
December 08, 2025	36.05	35.97	35.97	36.1	35.96	44,700
December 05, 2025	36.46	36.27	36.27	36.46	36.27	1,600
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

Bushido Capital US Equity ETF (SMRI) NASDAQ