Canada markets closed

Bushido Capital US Equity ETF (SMRI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.84+0.17 (+0.61%)
At close: 09:49AM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202428.8428.8428.8428.8428.84174
May 10, 202428.6528.6928.5728.6728.676,800
May 09, 202428.4728.6428.4728.6428.645,100
May 08, 202428.4028.4028.2728.2928.2928,700
May 07, 202428.4628.4628.3228.3328.332,100
May 06, 202428.2828.2928.2328.2828.283,200
May 03, 202428.0728.0728.0328.0628.065,600
May 02, 202427.8828.0327.8828.0328.0357,200
May 01, 202427.9028.1527.8627.8727.8713,700
Apr 30, 202428.4828.5428.2628.2628.2646,100
Apr 29, 202428.6728.8028.6728.8028.805,700
Apr 26, 202428.5328.6228.5328.5628.561,100
Apr 25, 202428.2828.6028.2828.5528.551,500
Apr 24, 202428.6128.6128.6128.6128.61100
Apr 23, 202428.6628.6728.6628.6728.67900
Apr 22, 202428.2228.5928.2228.4128.417,500
Apr 19, 202428.3628.3928.2828.2828.28400
Apr 18, 202428.3328.4328.1528.1528.1534,700
Apr 17, 202428.2728.3128.2628.2628.261,200
Apr 16, 202428.4428.4728.3528.3528.355,100
Apr 15, 202429.0229.0228.4528.5128.515,400
Apr 12, 202429.1529.1528.6628.7428.749,100
Apr 11, 202429.1929.2029.1729.1729.175,100
Apr 10, 202429.2229.2229.0329.1129.119,000
Apr 09, 202429.3329.4229.3029.4229.4212,400
Apr 08, 202429.4729.4929.4529.4629.462,500
Apr 05, 202429.2729.4529.2729.4529.456,700
Apr 04, 202429.6629.6629.1829.1829.18100
Apr 03, 202429.3829.4829.3829.4729.47700
Apr 02, 202429.2529.2929.2529.2929.2974,300
Apr 01, 202429.6429.7029.6429.6729.671,700
Mar 28, 202429.5929.7129.5929.7129.71500
Mar 27, 202429.2729.4629.2729.4629.4611,100
Mar 26, 202429.2429.2429.1129.1129.115,200
Mar 25, 202429.3129.3129.2129.2129.216,400
Mar 22, 202429.2729.2729.1829.1829.184,300
Mar 21, 202429.2829.3429.2829.3029.3081,000
Mar 20, 202428.8729.1528.8729.1329.131,600
Mar 19, 202428.6928.8728.6928.8728.872,500
Mar 18, 202428.5828.6528.5628.5628.56500
Mar 15, 202428.5728.5728.4628.5328.53800
Mar 14, 202428.3628.3928.3128.3928.39700
Mar 13, 202428.4828.5728.4828.5328.538,600
Mar 12, 202428.2228.2828.2228.2828.2820,500
Mar 11, 202427.9328.1727.9328.1728.173,900
Mar 08, 202428.1228.1328.0428.0428.0422,600
Mar 07, 202427.9728.0627.9728.0428.04500
Mar 06, 202427.7427.8427.7427.7427.7429,300
Mar 05, 202427.7027.7027.4927.5527.559,200
Mar 04, 202427.7527.7527.5727.5727.5737,000
Mar 01, 202427.6027.6727.6027.6727.672,300
Feb 29, 202427.4427.4927.4427.4727.47200
Feb 28, 202427.3027.3227.2927.2927.292,400
Feb 27, 202427.3527.3527.2127.3027.308,700
Feb 26, 202427.3427.3427.2427.2427.24100
Feb 23, 202427.1727.2427.1427.2427.241,400
Feb 22, 202426.9227.1326.9027.1327.13400
Feb 21, 202426.8126.8526.7826.8526.859,300
Feb 20, 202426.7026.7026.6426.6426.641,000
Feb 16, 202426.7726.8826.6926.6926.6919,200
Feb 15, 202426.7426.8226.7426.8226.8226,900
Feb 14, 202426.5126.5126.3826.4926.4913,100
Feb 13, 202426.3926.3926.2326.3326.338,900
Feb 12, 202426.7726.7726.7226.7626.768,400
Feb 09, 202426.4426.5026.4226.4826.4871,000
Feb 08, 202426.5726.6126.5126.5926.5940,600
Feb 07, 202426.5326.6126.5326.5726.57110,400
Feb 06, 202426.5126.5326.4426.4426.449,200
Feb 05, 202426.2226.4726.2226.4326.436,900
Feb 02, 202426.6226.6226.5726.5826.581,000
Feb 01, 202426.5026.7026.5026.7026.704,200
Jan 31, 202426.6726.7226.5026.5026.5031,200
Jan 30, 202426.5526.7026.5526.6826.6811,200
Jan 29, 202426.3726.4726.3226.4726.474,900
Jan 26, 202426.3226.3826.3226.3826.38300
Jan 25, 202426.2226.3125.9926.3126.319,000
Jan 24, 202426.2126.2126.0526.0526.052,100
Jan 23, 202426.2326.2326.0826.0826.08400
Jan 22, 202426.0826.1826.0826.1826.188,500
Jan 19, 202425.9626.0425.9326.0426.044,100
Jan 18, 202425.8425.9625.7725.9625.9612,500
Jan 17, 202426.0426.1025.9225.9525.9537,900
Jan 16, 202426.1126.1926.0926.1226.122,600
Jan 12, 202426.3126.3126.2326.3026.302,600
Jan 11, 202426.2326.3326.2226.3326.334,500
Jan 10, 202426.3126.3126.2326.3026.303,100
Jan 09, 202426.3326.4026.3326.3526.3524,000
Jan 08, 202426.4226.5726.3826.5626.568,400
Jan 05, 202426.6326.6326.5026.5026.506,200
Jan 04, 202426.6126.6126.4526.4526.451,400
Jan 03, 202426.7226.8026.6526.6526.6516,300
Jan 02, 202426.4826.8226.4826.7026.7038,500
Dec 29, 202326.4426.5126.4426.4526.4511,700
Dec 28, 202326.5726.5726.5026.5026.502,000
Dec 27, 202326.5726.6026.5226.5726.578,800
Dec 26, 202326.6326.6826.6126.6426.648,500
Dec 22, 202326.6126.6626.5126.5526.55144,900
Dec 21, 202326.3226.4426.2826.4426.442,100
Dec 20, 202326.5226.6126.1826.1826.188,900
Dec 20, 20230.119 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...