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 $1,931.38 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,037.71, while $1000 invested 1 year ago would be worth $1,364.93. This corresponds to total returns of 93.14%, 103.77%, 36.49%, respectively, with annualized returns of 23.58%, 26.75%, 36.49%.

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
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
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