Get the Stockscreener App
32.80
0.25%
0.0832
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 January 21, 2025, is $32.80.
- 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 39.34% to $32.80 now.
- The 52-week high stock price for SMRI is $33.98, representing a 3.60% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMRI is $25.99, indicating a -20.76% decrease from the current share price, occurred on January 25, 2024.
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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $32.80 | $32.80 | $0.00 | 89.00 | +0.25% |
| Jan 17, 2025 | $32.82 | $32.72 | $0.1026 | 1,078.0 | +0.46% |
| Jan 16, 2025 | $32.57 | $32.52 | $0.0469 | 699.0 | +0.31% |
| Jan 15, 2025 | $32.52 | $32.38 | $0.14 | 6,998.0 | +1.10% |
| Jan 14, 2025 | $32.17 | $32.01 | $0.16 | 1,236.0 | +0.84% |
| Jan 13, 2025 | $31.85 | $31.66 | $0.187 | 1,173.0 | +1.13% |
| Jan 10, 2025 | $31.69 | $31.37 | $0.3198 | 20,722.0 | -0.55% |
| Jan 08, 2025 | $31.69 | $31.46 | $0.232 | 4,235.0 | -0.05% |
| Jan 07, 2025 | $31.91 | $31.60 | $0.31 | 3,385.0 | +0.21% |
| Jan 06, 2025 | $31.96 | $31.62 | $0.3448 | 3,025.0 | +0.05% |
| Jan 03, 2025 | $31.64 | $31.34 | $0.2995 | 3,438.0 | +1.29% |
| Jan 02, 2025 | $31.69 | $31.20 | $0.4919 | 25,051.0 | -0.06% |
| Dec 31, 2024 | $31.45 | $31.12 | $0.3251 | 100,144.0 | +0.47% |
| Dec 30, 2024 | $31.19 | $31.07 | $0.1211 | 469.0 | -1.64% |
| Dec 27, 2024 | $31.59 | $31.59 | $0.00 | 89.00 | -0.61% |
| Dec 26, 2024 | $31.82 | $31.75 | $0.07 | 1,468.0 | -0.03% |
| Dec 24, 2024 | $31.79 | $31.64 | $0.1545 | 1,153.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $32.82 | $31.20 | $1.62 | 71,218.0 | +5.08% |
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% |
1.26%
Cap:
|
Volume (24h):