Skip to main content

Bushido Capital US Equity ETF (NQ:SMRI)

33.10 -0.32 (-0.96%)
Official Closing Price Updated: 4:15 PM EDT, Jul 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 07, 2025 33.35 33.35 33.04 33.10 4,449 -0.32(-0.96%)
Jul 03, 2025 33.42 33.53 33.42 33.42 6,529 +0.14(+0.43%)
Jul 02, 2025 33.31 33.35 33.18 33.28 2,410 -0.37(-1.10%)
Jul 01, 2025 32.97 33.78 32.97 33.65 10,823 +0.66(+2.01%)
Jun 30, 2025 32.98 33.01 32.88 32.99 38,000 +0.04(+0.14%)
Jun 27, 2025 33.02 33.04 32.82 32.94 21,848 +0.20(+0.62%)
Jun 26, 2025 32.73 32.74 32.65 32.74 33,110 +0.32(+0.99%)
Jun 25, 2025 32.51 32.55 32.39 32.42 20,183 -0.19(-0.57%)
Jun 24, 2025 32.66 32.73 32.61 32.61 9,376 +0.22(+0.67%)
Jun 23, 2025 32.39 32.39 32.39 32.39 145 +0.11(+0.33%)
Jun 20, 2025 32.16 32.33 32.16 32.28 11,191 +0.08(+0.24%)
Jun 18, 2025 32.30 32.30 32.20 32.20 1,450 -0.03(-0.08%)
Jun 17, 2025 32.43 32.43 32.23 32.23 9,284 -0.19(-0.59%)
Jun 16, 2025 32.36 32.43 32.35 32.42 2,935 +0.30(+0.95%)
Jun 13, 2025 32.29 32.29 32.10 32.11 1,409 -0.31(-0.95%)
Jun 12, 2025 32.27 32.42 32.27 32.42 1,070 +0.28(+0.89%)
Jun 11, 2025 32.27 32.27 32.14 32.14 801 -0.01(-0.03%)
Jun 10, 2025 32.12 32.15 32.12 32.15 650 +0.07(+0.20%)
Jun 09, 2025 32.22 32.22 32.08 32.08 12,503 +0.09(+0.29%)
Jun 06, 2025 31.99 31.99 31.99 31.99 100 +0.18(+0.56%)
Jun 05, 2025 31.97 31.97 31.81 31.81 2,452 -0.06(-0.20%)
Jun 04, 2025 31.95 31.95 31.88 31.88 2,612 +0.04(+0.12%)
Jun 03, 2025 31.84 31.84 31.84 31.84 158 +0.50(+1.60%)
Jun 02, 2025 31.20 31.34 31.20 31.34 64,351 +0.09(+0.27%)
May 30, 2025 31.26 31.29 31.18 31.25 62,093 -0.04(-0.11%)
May 29, 2025 31.23 31.31 31.18 31.29 4,722 +0.09(+0.29%)
May 28, 2025 31.56 31.56 31.20 31.20 1,422 -0.32(-1.00%)
May 27, 2025 31.43 31.56 31.40 31.51 32,629 +0.50(+1.61%)
May 23, 2025 30.99 31.08 30.95 31.01 13,670 -0.13(-0.43%)
May 22, 2025 31.12 31.32 31.12 31.15 4,903 -0.20(-0.64%)
May 21, 2025 31.84 31.84 31.34 31.35 4,568 -0.58(-1.81%)
May 20, 2025 31.99 32.04 31.84 31.93 20,163 -0.05(-0.17%)
May 19, 2025 31.80 32.02 31.80 31.98 85,269 -0.08(-0.25%)
May 16, 2025 31.76 32.09 31.76 32.06 52,676 +0.35(+1.11%)
May 15, 2025 31.60 31.71 31.54 31.71 20,437 +0.15(+0.48%)
May 14, 2025 31.66 31.66 31.55 31.55 2,826 -0.30(-0.94%)
May 13, 2025 31.82 31.96 31.82 31.85 5,372 +0.10(+0.31%)
May 12, 2025 31.51 31.76 31.51 31.76 18,880 +1.19(+3.90%)
May 09, 2025 30.73 30.73 30.55 30.56 1,193 -0.10(-0.31%)
May 08, 2025 30.58 30.87 30.56 30.66 990 +0.32(+1.07%)
May 07, 2025 30.15 30.34 30.15 30.34 2,848 +0.13(+0.44%)
May 06, 2025 30.27 30.42 30.15 30.20 37,276 -0.25(-0.83%)
May 05, 2025 30.57 30.65 30.43 30.46 29,528 -0.17(-0.56%)
May 02, 2025 30.39 30.63 30.38 30.63 29,497 +0.57(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.