Get the Stockscreener App
29.55
8.60%
2.3394
Bushido Capital Us Equity Etf Stock (SMRI) Price History
The historical daily chart and data for Bushido Capital Us Equity Etf stock (SMRI), show that the latest closing stock price as of April 09, 2025, is $29.55.
- Bushido Capital Us Equity Etf all-time high stock price is $33.98, occurred on November 25, 2024.
- The lowest Bushido Capital Us Equity Etf stock price recorded was $23.54 on October 27, 2023. Since then, Bushido Capital Us Equity Etf's stock price has risen over 25.53% to $29.55 now.
- The 52-week high stock price for SMRI is $33.98, representing a 14.99% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMRI is $26.95, indicating a -8.80% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about SMRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 09, 2025 | $29.75 | $27.01 | $2.74 | 14,577.0 | +8.60% |
| Apr 08, 2025 | $28.75 | $26.99 | $1.76 | 11,576.0 | -2.22% |
| Apr 07, 2025 | $28.84 | $26.95 | $1.89 | 29,298.0 | -0.70% |
| Apr 04, 2025 | $28.73 | $28.00 | $0.73 | 36,180.0 | -4.98% |
| Apr 03, 2025 | $30.20 | $29.49 | $0.7054 | 23,288.0 | -5.86% |
| Apr 02, 2025 | $31.33 | $30.79 | $0.5403 | 41,692.0 | +1.24% |
| Apr 01, 2025 | $31.05 | $30.86 | $0.19 | 16,353.0 | +0.19% |
| Mar 31, 2025 | $30.95 | $30.32 | $0.625 | 66,041.0 | +0.45% |
| Mar 28, 2025 | $30.98 | $30.70 | $0.285 | 4,157.0 | -2.04% |
| Mar 27, 2025 | $31.60 | $31.34 | $0.26 | 4,562.0 | -0.80% |
| Mar 26, 2025 | $31.94 | $31.58 | $0.36 | 825.0 | -0.66% |
| Mar 25, 2025 | $31.98 | $31.80 | $0.18 | 857.0 | -0.25% |
| Mar 24, 2025 | $31.94 | $31.85 | $0.0889 | 648.0 | +1.44% |
| Mar 21, 2025 | $31.48 | $31.26 | $0.2242 | 5,942.0 | -0.57% |
| Mar 20, 2025 | $31.73 | $31.67 | $0.0641 | 1,727.0 | -0.02% |
| Mar 19, 2025 | $31.85 | $31.48 | $0.37 | 4,290.0 | +0.80% |
| Mar 18, 2025 | $31.46 | $31.27 | $0.1897 | 1,541.0 | -0.12% |
| Mar 17, 2025 | $31.55 | $31.46 | $0.0919 | 781.0 | +1.39% |
| Mar 14, 2025 | $31.03 | $30.92 | $0.1073 | 21,208.0 | +1.81% |
| Mar 13, 2025 | $30.85 | $30.45 | $0.40 | 715.0 | -1.23% |
| Mar 12, 2025 | $30.96 | $30.75 | $0.2091 | 1,477.0 | -0.65% |
| Mar 11, 2025 | $31.25 | $30.98 | $0.27 | 13,294.0 | -1.36% |
Bushido Capital Us Equity Etf Stock (SMRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bushido Capital Us 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 SMRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bushido Capital Us Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bushido Capital Us Equity Etf Stock (SMRI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $31.33 | $26.95 | $4.38 | 187,541.0 | -4.33% |
| Mar, 2025 | $31.98 | $30.32 | $1.66 | 192,312.0 | -3.72% |
| Feb, 2025 | $32.94 | $31.57 | $1.37 | 464,152.0 | -0.71% |
| Jan, 2025 | $33.25 | $31.20 | $2.05 | 131,936.0 | +3.51% |
Bushido Capital Us Equity Etf Stock (SMRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.93 | $31.00 | $2.93 | 166,967.0 | -7.70% |
| Nov, 2024 | $33.98 | $30.42 | $3.56 | 200,396.0 | +10.90% |
| Oct, 2024 | $31.44 | $30.35 | $1.09 | 60,072.0 | -0.74% |
| Sep, 2024 | $30.69 | $29.03 | $1.66 | 77,165.0 | +0.98% |
| Aug, 2024 | $30.28 | $28.14 | $2.15 | 200,776.0 | +1.32% |
| Jul, 2024 | $30.22 | $27.99 | $2.23 | 43,547.0 | +5.33% |
| Jun, 2024 | $28.76 | $27.96 | $0.80 | 152,276.0 | -1.42% |
| May, 2024 | $28.95 | $27.86 | $1.09 | 173,054.0 | +1.86% |
| Apr, 2024 | $29.70 | $28.15 | $1.55 | 231,025.0 | -4.85% |
| Mar, 2024 | $29.71 | $27.49 | $2.22 | 248,527.0 | +8.12% |
| Feb, 2024 | $27.49 | $26.22 | $1.27 | 343,224.0 | +3.67% |
| Jan, 2024 | $26.82 | $25.77 | $1.05 | 229,796.0 | +0.18% |
Bushido Capital Us Equity Etf Stock (SMRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.68 | $25.31 | $1.37 | 307,679.0 | +4.59% |
| Nov, 2023 | $25.29 | $23.84 | $1.45 | 521,121.0 | +6.05% |
| Oct, 2023 | $24.87 | $23.54 | $1.33 | 1,077,745.0 | +0.00% |
6.64%
Cap:
|
Volume (24h):