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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	34.87	34.91	34.91	35	34.74	2,729
October 22, 2025	34.73	34.67	34.67	34.73	34.63	6,900
October 21, 2025	34.82	34.79	34.79	34.82	34.79	216
October 20, 2025	34.4	34.53	34.53	34.56	34.4	929
October 17, 2025	34.04	34.1	34.1	34.17	33.97	6,738
October 16, 2025	34.31	33.98	33.98	34.31	33.88	4,900
October 15, 2025	34.2	34.22	34.22	34.27	34.07	1,900
October 14, 2025	34.4	34.24	34.24	34.4	34.24	3,000
October 13, 2025	34.07	34.01	34.01	34.09	33.94	1,300
October 10, 2025	34.38	33.63	33.63	34.38	33.63	18,400
October 09, 2025	34.91	34.48	34.48	34.91	34.46	9,700
October 08, 2025	34.81	34.88	34.88	34.99	34.75	2,615
October 07, 2025	34.98	34.84	34.84	35.03	34.71	20,691
October 06, 2025	35	35.03	35.03	35.19	35	6,700
October 03, 2025	35.03	34.9	34.9	35.14	34.9	3,535
October 02, 2025	34.87	34.82	34.82	34.99	34.71	4,300
October 01, 2025	34.59	34.8	34.8	34.9	34.59	4,900
September 30, 2025	34.7	34.63	34.63	34.76	34.43	70,100
September 29, 2025	34.67	34.76	34.76	34.79	34.67	46,600
September 26, 2025	34.93	34.98	34.83	34.98	34.92	4,600
September 25, 2025	34.83	34.54	34.39	34.84	34.44	39,641
September 24, 2025	34.79	34.8	34.65	34.85	34.79	904
September 23, 2025	34.87	34.63	34.48	34.9	34.6	7,000
September 22, 2025	34.48	34.48	34.33	34.48	34.48	137
September 19, 2025	34.53	34.39	34.24	34.53	34.33	21,200
September 18, 2025	34.53	34.6	34.6	34.62	34.53	1,609
September 17, 2025	34.49	34.4	34.4	34.5	34.22	1,700
September 16, 2025	34.21	34.22	34.22	34.22	34.21	200
September 15, 2025	34.26	34.19	34.19	34.27	34.19	20,818
September 12, 2025	34.65	34.35	34.35	34.65	34.35	7,500
September 11, 2025	34.51	34.65	34.65	34.71	34.47	5,100
September 10, 2025	33.97	34.2	34.2	34.23	33.92	23,100
September 09, 2025	34.26	34.26	34.26	34.26	34.26	200
September 08, 2025	33.92	34.23	34.23	34.23	33.92	3,700
September 05, 2025	34.48	34.22	34.22	34.48	34.05	19,734
September 04, 2025	34.01	34.22	34.22	34.22	33.96	2,280
September 03, 2025	34.01	34.1	34.1	34.11	34.01	15,110
September 02, 2025	34.35	34.3	34.3	34.35	34.24	17,245
August 29, 2025	34.23	34.14	34.14	34.23	34.02	38,100
August 28, 2025	33.91	34.04	34.04	34.08	33.87	13,800
August 27, 2025	33.93	33.94	33.94	33.94	33.93	1,800
August 26, 2025	33.7	33.67	33.67	33.7	33.67	623
August 25, 2025	33.83	33.79	33.79	33.83	33.79	29,900
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

Bushido Capital US Equity ETF (SMRI) NASDAQ