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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	33.38	33.84	33.84	33.9	33.38	7,300
August 21, 2025	32.99	33.02	33.02	33.12	32.96	4,000
August 20, 2025	32.97	33.03	33.03	33.09	32.97	49,700
August 19, 2025	33.18	32.98	32.98	33.22	32.98	25,708
August 18, 2025	32.93	32.94	32.94	32.98	32.9	3,124
August 15, 2025	33	32.94	32.94	33.1	32.94	52,700
August 14, 2025	32.52	32.76	32.76	32.79	32.52	71,000
August 13, 2025	32.44	33.03	33.03	33.06	32.44	9,200
August 12, 2025	32.02	32.31	32.31	32.34	32.02	3,400
August 11, 2025	32.11	31.73	31.73	32.13	31.7	45,700
August 08, 2025	31.9	31.98	31.98	32.04	31.89	17,200
August 07, 2025	32.13	31.74	31.74	32.13	31.66	10,300
August 06, 2025	32.03	31.95	31.95	32.03	31.88	32,100
August 05, 2025	31.91	32.14	32.14	32.18	31.9	45,400
August 04, 2025	32.12	32.12	32.12	32.14	32.12	1,500
August 01, 2025	31.67	31.88	31.88	31.95	31.67	84,300
July 31, 2025	32.75	32.25	32.25	32.75	32.25	41,500
July 30, 2025	33.2	33.1	33.1	33.37	32.98	26,348
July 29, 2025	33.4	33.35	33.35	33.4	33.35	200
July 28, 2025	33.49	33.47	33.47	33.6	33.42	10,600
July 25, 2025	33.23	33.37	33.37	33.45	33.23	80,129
July 24, 2025	33.45	33.15	33.15	33.45	33.15	8,500
July 23, 2025	33.39	33.61	33.61	33.62	33.39	2,859
July 22, 2025	33.03	33.16	33.16	33.22	32.97	17,300
July 21, 2025	32.7	32.58	32.58	32.79	32.56	985
July 18, 2025	32.6	32.6	32.6	32.68	32.59	12,500
July 17, 2025	32.66	32.78	32.78	32.8	32.66	18,500
July 16, 2025	32.76	32.71	32.71	32.78	32.49	12,100
July 15, 2025	33.23	32.71	32.71	33.23	32.63	11,200
July 14, 2025	33.25	33.22	33.22	33.25	33.1	1,500
July 11, 2025	33.45	33.31	33.31	33.45	33.31	31,100
July 10, 2025	33.46	33.64	33.64	33.7	33.46	30,300
July 09, 2025	33.4	33.51	33.51	33.53	33.4	2,800
July 08, 2025	33.45	33.42	33.42	33.46	33.42	4,700
July 07, 2025	33.35	33.1	33.1	33.35	33.04	4,447
July 03, 2025	33.42	33.42	33.42	33.53	33.42	6,529
July 02, 2025	33.31	33.28	33.28	33.35	33.18	2,200
July 01, 2025	32.97	33.65	33.65	33.78	32.97	11,121
June 30, 2025	32.98	32.99	32.99	33.01	32.88	38,000
June 27, 2025	33.02	32.94	32.94	33.04	32.82	21,800
June 26, 2025	32.79	32.79	32.74	32.79	32.7	33,100
June 25, 2025	32.56	32.47	32.42	32.6	32.44	20,200
June 24, 2025	32.71	32.66	32.66	32.79	32.66	9,400
June 23, 2025	32.44	32.44	32.44	32.44	32.44	143
June 20, 2025	32.21	32.33	32.33	32.38	32.21	11,200
June 18, 2025	32.35	32.26	32.26	32.35	32.26	1,987
June 17, 2025	32.48	32.28	32.28	32.48	32.28	9,300
June 16, 2025	32.41	32.47	32.47	32.48	32.4	2,929
June 13, 2025	32.34	32.17	32.17	32.34	32.16	1,405
June 12, 2025	32.32	32.48	32.48	32.48	32.32	1,100
June 11, 2025	32.32	32.19	32.19	32.32	32.19	800
June 10, 2025	32.18	32.2	32.2	32.2	32.18	987
June 09, 2025	32.27	32.14	32.14	32.27	32.14	12,500
June 06, 2025	32.04	32.04	32.04	32.04	32.04	100
June 05, 2025	31.9	31.87	31.87	32.08	31.78	2,448
June 04, 2025	32	31.93	31.93	32	31.93	2,606
June 03, 2025	31.89	31.89	31.89	31.89	31.89	200
June 02, 2025	31.25	31.39	31.39	31.39	31.25	64,244
May 30, 2025	31.31	31.31	31.31	31.34	31.23	62,000
May 29, 2025	31.28	31.34	31.34	31.36	31.23	4,700

Bushido Capital US Equity ETF (SMRI) NASDAQ