Scarica l'app Stockscreener
46.04
0.32%
-0.1464
Storico Dei Prezzi Delle Azioni Di Bushido Capital Us Equity Etf (SMRI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $46.17 | $46.04 | $0.135 | 1,381.0 | -0.32% |
| 2026-10-13 | $46.27 | $46.06 | $0.2098 | 15,239.0 | +0.27% |
| 2026-10-12 | $46.16 | $46.06 | $0.10 | 4,433.0 | +0.21% |
| 2026-10-09 | $46.12 | $45.97 | $0.1544 | 2,396.0 | +0.10% |
| 2026-10-08 | $45.95 | $45.43 | $0.52 | 3,093.0 | +1.10% |
| 2026-10-07 | $45.53 | $45.11 | $0.42 | 1,755.0 | +0.15% |
| 2026-10-06 | $45.36 | $45.19 | $0.17 | 5,024.0 | +0.58% |
| 2026-10-05 | $45.20 | $44.79 | $0.41 | 7,317.0 | +0.38% |
| 2026-10-02 | $45.11 | $44.87 | $0.24 | 5,113.0 | -0.64% |
| 2026-10-01 | $45.48 | $44.96 | $0.52 | 15,118.0 | +1.16% |
| 2026-09-30 | $44.93 | $44.60 | $0.33 | 7,912.0 | +0.34% |
| 2026-09-29 | $44.58 | $44.27 | $0.31 | 103,880.0 | -0.08% |
| 2026-09-28 | $44.73 | $44.56 | $0.1701 | 32,488.0 | -2.22% |
| 2026-09-25 | $45.63 | $45.35 | $0.28 | 30,589.0 | +0.19% |
| 2026-09-24 | $45.89 | $45.47 | $0.42 | 32,694.0 | -0.83% |
| 2026-09-23 | $46.22 | $45.88 | $0.335 | 27,535.0 | -1.23% |
| 2026-09-22 | $46.72 | $46.40 | $0.315 | 38,424.0 | -0.72% |
| 2026-09-21 | $46.99 | $46.75 | $0.24 | 16,910.0 | -0.38% |
| 2026-09-18 | $47.34 | $46.97 | $0.3665 | 13,300.0 | -1.31% |
| 2026-09-17 | $47.63 | $47.19 | $0.44 | 10,927.0 | +0.68% |
| 2026-09-16 | $47.95 | $47.18 | $0.7691 | 27,315.0 | -1.59% |
| 2026-09-15 | $48.31 | $47.76 | $0.5486 | 3,735.0 | +0.05% |
Bushido Capital Us Equity Etf Stock (SMRI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Bushido Capital Us Equity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni SMRI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Bushido Capital Us Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Bushido Capital Us Equity Etf Storia dei prezzi delle azioni (SMRI) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $46.27 | $44.79 | $1.48 | 60,869.0 | +3.02% |
| 2026-09 | $50.48 | $44.27 | $6.21 | 559,003.0 | -8.45% |
| 2026-08 | $49.84 | $44.56 | $5.28 | 445,421.0 | +10.08% |
| 2026-07 | $45.01 | $40.86 | $4.15 | 259,736.0 | +8.09% |
| 2026-06 | $43.36 | $40.33 | $3.03 | 189,652.0 | -2.01% |
| 2026-05 | $41.94 | $38.22 | $3.72 | 151,800.0 | +10.03% |
| 2026-04 | $38.12 | $35.20 | $2.92 | 298,680.0 | +7.53% |
| 2026-03 | $36.67 | $34.43 | $2.24 | 302,848.0 | -2.96% |
| 2026-02 | $36.63 | $34.95 | $1.68 | 269,958.0 | +1.37% |
| 2026-01 | $37.19 | $35.80 | $1.39 | 220,056.0 | -0.47% |
Bushido Capital Us Equity Etf Storia dei prezzi delle azioni (SMRI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $37.03 | $35.86 | $1.18 | 190,119.0 | +1.33% |
| 2025-11 | $35.99 | $34.10 | $1.89 | 197,845.0 | +3.13% |
| 2025-10 | $35.21 | $33.63 | $1.58 | 141,709.0 | +0.77% |
| 2025-09 | $34.98 | $33.92 | $1.06 | 308,813.0 | +1.44% |
| 2025-08 | $34.23 | $31.66 | $2.57 | 546,551.0 | +5.85% |
| 2025-07 | $33.78 | $32.25 | $1.53 | 336,647.0 | -2.23% |
| 2025-06 | $33.04 | $31.25 | $1.79 | 233,315.0 | +5.37% |
| 2025-05 | $32.14 | $30.07 | $2.07 | 434,027.0 | +3.80% |
| 2025-04 | $31.33 | $26.95 | $4.38 | 492,338.0 | -2.36% |
| 2025-03 | $31.98 | $30.32 | $1.66 | 192,312.0 | -3.72% |
| 2025-02 | $32.94 | $31.57 | $1.37 | 464,152.0 | -0.71% |
| 2025-01 | $33.25 | $31.20 | $2.05 | 131,936.0 | +3.51% |
Bushido Capital Us Equity Etf Storia dei prezzi delle azioni (SMRI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $33.93 | $31.00 | $2.93 | 166,967.0 | -7.70% |
| 2024-11 | $33.98 | $30.42 | $3.56 | 200,396.0 | +10.90% |
| 2024-10 | $31.44 | $30.35 | $1.09 | 60,072.0 | -0.74% |
| 2024-09 | $30.69 | $29.03 | $1.66 | 77,165.0 | +0.98% |
| 2024-08 | $30.28 | $28.14 | $2.15 | 200,776.0 | +1.32% |
| 2024-07 | $30.22 | $27.99 | $2.23 | 43,547.0 | +5.33% |
| 2024-06 | $28.76 | $27.96 | $0.80 | 152,276.0 | -1.42% |
| 2024-05 | $28.95 | $27.86 | $1.09 | 173,054.0 | +1.86% |
| 2024-04 | $29.70 | $28.15 | $1.55 | 231,025.0 | -4.85% |
| 2024-03 | $29.71 | $27.49 | $2.22 | 248,527.0 | +8.12% |
| 2024-02 | $27.49 | $26.22 | $1.27 | 343,224.0 | +3.67% |
| 2024-01 | $26.82 | $25.77 | $1.05 | 229,796.0 | +0.18% |
1.04%
Capitalizzazione:
|
Volume (24 ore):