Get the Stockscreener App
46.03
0.34%
-0.1564
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 October 14, 2026, is $46.03.
- Bushido Capital Us Equity Etf all-time high stock price is $50.48, occurred on September 04, 2026.
- 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 95.54% to $46.03 now.
- The 52-week high stock price for SMRI is $50.48, representing a 9.67% increase from the current share price, occurred on September 04, 2026.
- The 52-week low stock price for SMRI is $33.88, indicating a -26.40% decrease from the current share price, occurred on October 16, 2025.
- The closing price of Bushido Capital Us Equity Etf (SMRI) stock in the beginning of 2025 was $31.20. The stock closed the year at $36.14, a gain of over 15.85% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $46.17 | $46.03 | $0.145 | 1,501.0 | -0.34% |
| Oct 13, 2026 | $46.27 | $46.06 | $0.2098 | 15,239.0 | +0.27% |
| Oct 12, 2026 | $46.16 | $46.06 | $0.10 | 4,433.0 | +0.21% |
| Oct 09, 2026 | $46.12 | $45.97 | $0.1544 | 2,396.0 | +0.10% |
| Oct 08, 2026 | $45.95 | $45.43 | $0.52 | 3,093.0 | +1.10% |
| Oct 07, 2026 | $45.53 | $45.11 | $0.42 | 1,755.0 | +0.15% |
| Oct 06, 2026 | $45.36 | $45.19 | $0.17 | 5,024.0 | +0.58% |
| Oct 05, 2026 | $45.20 | $44.79 | $0.41 | 7,317.0 | +0.38% |
| Oct 02, 2026 | $45.11 | $44.87 | $0.24 | 5,113.0 | -0.64% |
| Oct 01, 2026 | $45.48 | $44.96 | $0.52 | 15,118.0 | +1.16% |
| Sep 30, 2026 | $44.93 | $44.60 | $0.33 | 7,912.0 | +0.34% |
| Sep 29, 2026 | $44.58 | $44.27 | $0.31 | 103,880.0 | -0.08% |
| Sep 28, 2026 | $44.73 | $44.56 | $0.1701 | 32,488.0 | -2.22% |
| Sep 25, 2026 | $45.63 | $45.35 | $0.28 | 30,589.0 | +0.19% |
| Sep 24, 2026 | $45.89 | $45.47 | $0.42 | 32,694.0 | -0.83% |
| Sep 23, 2026 | $46.22 | $45.88 | $0.335 | 27,535.0 | -1.23% |
| Sep 22, 2026 | $46.72 | $46.40 | $0.315 | 38,424.0 | -0.72% |
| Sep 21, 2026 | $46.99 | $46.75 | $0.24 | 16,910.0 | -0.38% |
| Sep 18, 2026 | $47.34 | $46.97 | $0.3665 | 13,300.0 | -1.31% |
| Sep 17, 2026 | $47.63 | $47.19 | $0.44 | 10,927.0 | +0.68% |
| Sep 16, 2026 | $47.95 | $47.18 | $0.7691 | 27,315.0 | -1.59% |
| Sep 15, 2026 | $48.31 | $47.76 | $0.5486 | 3,735.0 | +0.05% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $46.27 | $44.79 | $1.48 | 60,989.0 | +3.00% |
| Sep, 2026 | $50.48 | $44.27 | $6.21 | 559,003.0 | -8.45% |
| Aug, 2026 | $49.84 | $44.56 | $5.28 | 445,421.0 | +10.08% |
| Jul, 2026 | $45.01 | $40.86 | $4.15 | 259,736.0 | +8.09% |
| Jun, 2026 | $43.36 | $40.33 | $3.03 | 189,652.0 | -2.01% |
| May, 2026 | $41.94 | $38.22 | $3.72 | 151,800.0 | +10.03% |
| Apr, 2026 | $38.12 | $35.20 | $2.92 | 298,680.0 | +7.53% |
| Mar, 2026 | $36.67 | $34.43 | $2.24 | 302,848.0 | -2.96% |
| Feb, 2026 | $36.63 | $34.95 | $1.68 | 269,958.0 | +1.37% |
| Jan, 2026 | $37.19 | $35.80 | $1.39 | 220,056.0 | -0.47% |
Bushido Capital Us Equity Etf Stock (SMRI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.03 | $35.86 | $1.18 | 190,119.0 | +1.33% |
| Nov, 2025 | $35.99 | $34.10 | $1.89 | 197,845.0 | +3.13% |
| Oct, 2025 | $35.21 | $33.63 | $1.58 | 141,709.0 | +0.77% |
| Sep, 2025 | $34.98 | $33.92 | $1.06 | 308,813.0 | +1.44% |
| Aug, 2025 | $34.23 | $31.66 | $2.57 | 546,551.0 | +5.85% |
| Jul, 2025 | $33.78 | $32.25 | $1.53 | 336,647.0 | -2.23% |
| Jun, 2025 | $33.04 | $31.25 | $1.79 | 233,315.0 | +5.37% |
| May, 2025 | $32.14 | $30.07 | $2.07 | 434,027.0 | +3.80% |
| Apr, 2025 | $31.33 | $26.95 | $4.38 | 492,338.0 | -2.36% |
| 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% |
1.37%
Cap:
|
Volume (24h):