MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMRI — Bushido Capital US Equity ETF
NasdaqBushido Capital US Equity ETF
$45.42
+0.07(+0.15%)
- O
- 45.11
- H
- 45.53
- L
- 45.11
- V
- 1.75K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.42
Period Return+51.59%
Period High$50.48
Period Low$29.75
Avg Daily Volume14.4K
Total Trading Days365
SMRI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.11 | $45.53 | $45.11 | $45.42 | +$0.07 | +0.15% | 1,751 | $45.39 | $45.11 $45.53 |
| Oct 6, 2026 | $45.28 | $45.36 | $45.19 | $45.35 | +$0.26 | +0.58% | 5,024 | $45.29 | $45.19 $45.36 |
| Oct 5, 2026 | $44.79 | $45.20 | $44.79 | $45.09 | +$0.17 | +0.38% | 7,317 | $45.07 | $44.79 $45.20 |
| Oct 2, 2026 | $45.10 | $45.11 | $44.87 | $44.92 | $-0.29 | -0.64% | 5,113 | $44.91 | $44.87 $45.11 |
| Oct 1, 2026 | $45.24 | $45.48 | $44.96 | $45.21 | +$0.52 | +1.16% | 15,118 | $45.26 | $44.96 $45.48 |
| Sep 30, 2026 | $44.64 | $44.93 | $44.60 | $44.69 | +$0.15 | +0.34% | 7,912 | $44.79 | $44.60 $44.93 |
| Sep 29, 2026 | $44.44 | $44.58 | $44.27 | $44.54 | $-0.04 | -0.08% | 103,889 | $44.41 | $44.27 $44.58 |
| Sep 28, 2026 | $44.56 | $44.73 | $44.56 | $44.57 | $-1.01 | -2.22% | 32,488 | $44.63 | $44.56 $44.73 |
| Sep 25, 2026 | $45.44 | $45.63 | $45.35 | $45.58 | +$0.09 | +0.19% | 30,589 | $45.53 | $45.35 $45.63 |
| Sep 24, 2026 | $45.86 | $45.89 | $45.47 | $45.50 | $-0.38 | -0.83% | 32,695 | $45.63 | $45.47 $45.89 |
| Sep 23, 2026 | $46.22 | $46.22 | $45.88 | $45.88 | $-0.57 | -1.23% | 27,535 | $46.07 | $45.88 $46.22 |
| Sep 22, 2026 | $46.72 | $46.72 | $46.40 | $46.45 | $-0.34 | -0.72% | 38,424 | $46.49 | $46.40 $46.72 |
| Sep 21, 2026 | $46.99 | $46.99 | $46.75 | $46.79 | $-0.18 | -0.38% | 16,913 | $46.83 | $46.75 $46.99 |
| Sep 18, 2026 | $47.34 | $47.34 | $46.97 | $46.97 | $-0.62 | -1.31% | 13,334 | $47.11 | $46.97 $47.34 |
| Sep 17, 2026 | $47.27 | $47.63 | $47.19 | $47.59 | +$0.32 | +0.68% | 10,928 | $47.49 | $47.19 $47.63 |
| Sep 16, 2026 | $47.95 | $47.95 | $47.18 | $47.27 | $-0.77 | -1.59% | 27,317 | $47.56 | $47.18 $47.95 |
| Sep 15, 2026 | $47.91 | $48.31 | $47.76 | $48.03 | +$0.02 | +0.05% | 3,806 | $48.01 | $47.76 $48.31 |
| Sep 14, 2026 | $48.18 | $48.27 | $47.98 | $48.01 | +$0.36 | +0.76% | 3,967 | $48.06 | $47.98 $48.27 |
| Sep 11, 2026 | $47.49 | $47.66 | $47.45 | $47.65 | +$0.27 | +0.56% | 16,367 | $47.53 | $47.45 $47.66 |
| Sep 10, 2026 | $47.42 | $47.55 | $47.35 | $47.38 | $-0.20 | -0.42% | 13,940 | $47.45 | $47.35 $47.55 |
| Sep 9, 2026 | $47.70 | $47.70 | $47.56 | $47.58 | $-0.22 | -0.46% | 21,998 | $47.62 | $47.56 $47.70 |
| Sep 8, 2026 | $48.48 | $48.48 | $47.78 | $47.80 | $-0.89 | -1.83% | 33,075 | $47.95 | $47.78 $48.48 |
| Sep 4, 2026 | $50.48 | $50.48 | $48.55 | $48.69 | $-0.59 | -1.20% | 71,680 | $48.79 | $48.55 $50.48 |
| Sep 3, 2026 | $49.26 | $49.55 | $49.26 | $49.28 | +$0.32 | +0.65% | 17,841 | $49.36 | $49.26 $49.55 |
| Sep 2, 2026 | $48.92 | $49.01 | $48.92 | $48.96 | +$0.25 | +0.52% | 4,775 | $48.91 | $48.92 $49.01 |
| Sep 1, 2026 | $48.90 | $48.99 | $48.58 | $48.71 | $-0.10 | -0.21% | 29,761 | $48.67 | $48.58 $48.99 |
| Aug 31, 2026 | $48.93 | $48.93 | $48.72 | $48.81 | $-0.05 | -0.10% | 18,265 | $48.81 | $48.72 $48.93 |
| Aug 28, 2026 | $48.90 | $48.98 | $48.65 | $48.86 | +$0.15 | +0.30% | 17,440 | $48.78 | $48.65 $48.98 |
| Aug 27, 2026 | $48.52 | $48.80 | $48.45 | $48.71 | +$0.46 | +0.95% | 29,000 | $48.69 | $48.45 $48.80 |
| Aug 26, 2026 | $47.82 | $48.53 | $47.82 | $48.26 | $-0.27 | -0.55% | 27,834 | $48.22 | $47.82 $48.53 |