Get the Stockscreener App
47.80
1.83%
-0.8907
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 September 08, 2026, is $47.80.
- 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 103.06% to $47.80 now.
- The 52-week high stock price for SMRI is $50.48, representing a 5.61% increase from the current share price, occurred on September 04, 2026.
- The 52-week low stock price for SMRI is $33.63, indicating a -29.65% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 08, 2026 | $48.48 | $47.78 | $0.704 | 33,065.0 | -1.83% |
| Sep 04, 2026 | $50.48 | $48.55 | $1.93 | 71,629.0 | -1.20% |
| Sep 03, 2026 | $49.55 | $49.26 | $0.29 | 17,840.0 | +0.65% |
| Sep 02, 2026 | $49.01 | $48.91 | $0.095 | 4,734.0 | +0.52% |
| Sep 01, 2026 | $48.98 | $48.58 | $0.405 | 29,760.0 | -0.21% |
| Aug 31, 2026 | $48.93 | $48.72 | $0.21 | 18,263.0 | -0.10% |
| Aug 28, 2026 | $48.98 | $48.65 | $0.33 | 17,438.0 | +0.30% |
| Aug 27, 2026 | $48.80 | $48.45 | $0.35 | 28,999.0 | +0.95% |
| Aug 26, 2026 | $48.53 | $47.82 | $0.71 | 27,832.0 | -0.55% |
| Aug 25, 2026 | $49.84 | $48.35 | $1.49 | 19,238.0 | -0.30% |
| Aug 24, 2026 | $48.84 | $48.51 | $0.335 | 55,936.0 | -0.07% |
| Aug 21, 2026 | $48.86 | $48.44 | $0.4241 | 44,150.0 | +0.85% |
| Aug 20, 2026 | $48.71 | $48.30 | $0.4128 | 31,556.0 | -0.33% |
| Aug 19, 2026 | $48.68 | $48.08 | $0.605 | 24,052.0 | +2.09% |
| Aug 18, 2026 | $47.80 | $47.46 | $0.3367 | 11,146.0 | +0.52% |
| Aug 17, 2026 | $47.61 | $47.21 | $0.3985 | 44,626.0 | -0.71% |
| Aug 14, 2026 | $47.62 | $47.55 | $0.07 | 6,796.0 | -0.23% |
| Aug 13, 2026 | $48.43 | $46.86 | $1.57 | 6,224.0 | +1.81% |
| Aug 12, 2026 | $46.84 | $46.55 | $0.29 | 17,614.0 | -0.12% |
| Aug 11, 2026 | $46.94 | $46.69 | $0.25 | 8,839.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $50.48 | $47.78 | $2.70 | 190,093.0 | -2.08% |
| 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% |
0.37%
Cap:
|
Volume (24h):