Get the Stockscreener App
38.15
1.36%
-0.5272
After Hours:
38.60
0.45
+1.18%
Bushido Capital Us Smid Cap Equity Etf Stock (RNIN) Price History
The historical daily chart and data for Bushido Capital Us Smid Cap Equity Etf stock (RNIN), show that the latest closing stock price as of September 04, 2026, is $38.15.
- Bushido Capital Us Smid Cap Equity Etf all-time high stock price is $38.11, occurred on August 21, 2026.
- The lowest Bushido Capital Us Smid Cap Equity Etf stock price recorded was $24.51 on May 23, 2025. Since then, Bushido Capital Us Smid Cap Equity Etf's stock price has risen over 55.65% to $38.15 now.
- The 52-week high stock price for RNIN is $38.11, representing a -0.10% increase from the current share price, occurred on August 21, 2026.
- The 52-week low stock price for RNIN is $26.10, indicating a -31.58% decrease from the current share price, occurred on November 20, 2025.
The table below shows more information about RNIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $38.30 | $37.88 | $0.425 | 27,557.0 | -1.36% |
| Sep 03, 2026 | $38.96 | $38.65 | $0.31 | 37,152.0 | +0.89% |
| Sep 02, 2026 | $38.48 | $38.05 | $0.425 | 14,745.0 | +0.59% |
| Sep 01, 2026 | $38.57 | $38.03 | $0.54 | 16,796.0 | -0.70% |
| Aug 31, 2026 | $38.70 | $38.16 | $0.54 | 50,016.0 | -0.50% |
| Aug 28, 2026 | $38.71 | $38.41 | $0.295 | 44,726.0 | +0.90% |
| Aug 27, 2026 | $38.31 | $38.11 | $0.20 | 38,160.0 | +1.17% |
| Aug 26, 2026 | $37.97 | $37.71 | $0.26 | 90,440.0 | -0.27% |
| Aug 25, 2026 | $38.14 | $37.80 | $0.345 | 52,394.0 | -0.66% |
| Aug 24, 2026 | $38.31 | $38.05 | $0.26 | 48,342.0 | +0.45% |
| Aug 21, 2026 | $38.11 | $37.70 | $0.405 | 16,298.0 | +0.69% |
| Aug 20, 2026 | $37.90 | $37.62 | $0.285 | 33,532.0 | -0.24% |
| Aug 19, 2026 | $38.07 | $37.79 | $0.28 | 29,284.0 | +2.04% |
| Aug 18, 2026 | $37.31 | $36.70 | $0.61 | 13,147.0 | +0.64% |
| Aug 17, 2026 | $37.24 | $36.80 | $0.44 | 39,951.0 | -1.41% |
| Aug 14, 2026 | $37.88 | $37.34 | $0.5441 | 7,943.0 | -0.83% |
| Aug 13, 2026 | $37.73 | $36.63 | $1.10 | 13,081.0 | +2.93% |
| Aug 12, 2026 | $36.58 | $36.33 | $0.245 | 11,896.0 | -0.74% |
| Aug 11, 2026 | $37.28 | $36.79 | $0.49 | 38,674.0 | -0.60% |
| Aug 10, 2026 | $37.18 | $36.78 | $0.40 | 20,199.0 | +0.73% |
| Aug 07, 2026 | $37.04 | $36.70 | $0.34 | 9,356.0 | +2.09% |
| Aug 06, 2026 | $36.46 | $35.95 | $0.51 | 39,878.0 | -1.54% |
Bushido Capital Us Smid Cap Equity Etf Stock (RNIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bushido Capital Us Smid Cap Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RNIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bushido Capital Us Smid Cap Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bushido Capital Us Smid Cap Equity Etf Stock (RNIN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $38.96 | $37.88 | $1.09 | 123,807.0 | -0.60% |
| Aug, 2026 | $38.71 | $35.95 | $2.76 | 707,166.0 | +7.19% |
| Jul, 2026 | $36.78 | $32.01 | $4.77 | 202,380.0 | +11.34% |
| Jun, 2026 | $32.84 | $31.49 | $1.35 | 115,888.0 | +0.52% |
| May, 2026 | $32.03 | $30.28 | $1.75 | 65,581.0 | +2.23% |
| Apr, 2026 | $31.73 | $28.95 | $2.78 | 92,467.0 | +7.67% |
| Mar, 2026 | $29.45 | $28.12 | $1.33 | 164,205.0 | +0.51% |
| Feb, 2026 | $29.25 | $28.11 | $1.14 | 186,201.0 | +2.46% |
| Jan, 2026 | $28.62 | $27.72 | $0.8993 | 95,662.0 | +2.16% |
Bushido Capital Us Smid Cap Equity Etf Stock (RNIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.59 | $27.69 | $0.8974 | 88,533.0 | -0.29% |
| Nov, 2025 | $27.96 | $26.10 | $1.86 | 103,926.0 | +3.23% |
| Oct, 2025 | $27.79 | $26.44 | $1.35 | 125,831.0 | -0.95% |
| Sep, 2025 | $27.73 | $26.95 | $0.783 | 197,943.0 | +0.11% |
| Aug, 2025 | $27.35 | $25.35 | $2.00 | 295,010.0 | +4.97% |
| Jul, 2025 | $26.84 | $25.75 | $1.09 | 221,853.0 | +1.19% |
| Jun, 2025 | $25.74 | $24.66 | $1.08 | 134,502.0 | +3.14% |
| May, 2025 | $25.50 | $24.51 | $0.99 | 385,841.0 | +0.00% |
0.48%
0.13%
Cap:
|
Volume (24h):