Get the Stockscreener App
32.05
0.56%
0.1779
After Hours:
32.05
0.0047
+0.01%
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 June 06, 2025, is $32.05.
- 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 36.13% to $32.05 now.
- The 52-week high stock price for SMRI is $33.98, representing a 6.04% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SMRI is $26.95, indicating a -15.90% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $32.05 | $32.05 | $0.00 | 69.00 | +0.56% |
| Jun 05, 2025 | $32.03 | $31.87 | $0.1602 | 2,448.0 | -0.20% |
| Jun 04, 2025 | $32.00 | $31.93 | $0.07 | 2,608.0 | +0.12% |
| Jun 03, 2025 | $31.89 | $31.89 | $0.00 | 158.0 | +1.60% |
| Jun 02, 2025 | $31.39 | $31.25 | $0.1412 | 64,244.0 | +0.27% |
| May 30, 2025 | $31.34 | $31.23 | $0.1101 | 61,989.0 | -0.11% |
| May 29, 2025 | $31.36 | $31.23 | $0.13 | 4,715.0 | +0.29% |
| May 28, 2025 | $31.61 | $31.25 | $0.3584 | 1,420.0 | -1.00% |
| May 27, 2025 | $31.61 | $31.45 | $0.16 | 32,575.0 | +1.61% |
| May 23, 2025 | $31.13 | $31.00 | $0.13 | 13,648.0 | -0.43% |
| May 22, 2025 | $31.37 | $31.17 | $0.20 | 4,895.0 | -0.64% |
| May 21, 2025 | $31.89 | $31.39 | $0.50 | 4,561.0 | -1.81% |
| May 20, 2025 | $32.09 | $31.89 | $0.20 | 20,130.0 | -0.17% |
| May 19, 2025 | $32.07 | $31.85 | $0.22 | 85,126.0 | -0.25% |
| May 16, 2025 | $32.14 | $31.81 | $0.33 | 52,588.0 | +1.11% |
| May 15, 2025 | $31.76 | $31.59 | $0.17 | 20,391.0 | +0.48% |
| May 14, 2025 | $31.71 | $31.61 | $0.1022 | 2,822.0 | -0.94% |
| May 13, 2025 | $32.01 | $31.87 | $0.14 | 5,363.0 | +0.31% |
| May 12, 2025 | $31.81 | $31.56 | $0.25 | 18,849.0 | +3.90% |
| May 09, 2025 | $30.78 | $30.60 | $0.18 | 1,191.0 | -0.31% |
| May 08, 2025 | $30.92 | $30.61 | $0.31 | 989.0 | +1.07% |
| May 07, 2025 | $30.39 | $30.20 | $0.19 | 2,834.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $32.05 | $31.25 | $0.7953 | 69,596.0 | +2.36% |
| 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% |
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% |
0.99%
Cap:
|
Volume (24h):