ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Bushido Capital US Equity ETF

Bushido Capital US Equity ETF (SMRI)

29.685
0.0531
(0.18%)
Closed July 29 4:00PM
29.685
0.00
(0.00%)
After Hours: 4:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.5451.8702814001429.1429.7129.005134729.19601164SP
41.2654.4510907811428.4229.927.99216028.77730372SP
121.4054.9681753889728.2829.927.96513628.48507565SP
263.315112.571530419226.369929.926.22995427.92436227SP
524.43517.564356435625.2529.923.541842625.79248362SP
1564.43517.564356435625.2529.923.541842625.79248362SP
2604.43517.564356435625.2529.923.541842625.79248362SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
172229250029.6850.050.1829.6329.68529.61197
172203330029.63190.461.5929.6329.7129.57535
172194690029.16810.160.5629.157129.4329.15712744
172186050029.005-0.14-0.4929.085529.1129.005397
172177410029.1488-0.22-0.7429.1429.209929.141711
172168770029.36670.090.3229.366729.366729.36670
172142850029.2729-0.2-0.6729.4429.4429.27293472
172134210029.47-0.16-0.5429.929.929.452201
172125570029.6311-0.17-0.5829.7229.7429.6311330
172116930029.80420.742.5529.2329.8229.234046
172108290029.06380.070.2329.0429.3129.043314
172082370028.99770.311.0728.999829.073928.982754
172073730028.69030.471.6628.6528.690328.65213
172065090028.22150.20.7028.0228.221528.0289
172056450028.0250.030.1028.3128.3128.025296
172047810027.9960.010.0228.0328.0327.997104
172021890027.99-0.21-0.7427.9927.9927.9924
172004064028.19990.040.1428.2528.2528.157035
171995970028.1601-0.02-0.0928.1428.160128.13973
171987330028.185-0.11-0.3828.4228.4228.171640
171961410028.292600.0028.292628.292628.29260
171952770028.2926-0.08-0.3028.328.328.274477
171944130028.3771-0.17-0.6028.2928.377128.2911717
171935490028.5492-0.18-0.6228.628.628.5213437
171926850028.72620.270.9628.428.7628.412961
171900930028.45180.080.2628.3628.451828.3619458
171892290028.37670.240.8628.1728.3928.1717510
171875010028.1356-0.1-0.3628.3328.3328.128570
171866370028.23620.170.5928.1928.2728.193300
171840450028.0708-0.25-0.8828.1128.1127.965355
171831810028.3202-0.06-0.2228.1728.3528.1516410
171823170028.38170.010.0528.4328.4328.3817120
171814530028.3667-0.13-0.4728.5428.5428.26271
171805890028.50.20.7228.3828.528.381402
171779970028.2956-0.14-0.5028.4428.4628.29562963
171771330028.436600.0128.539928.5428.43662790
171762690028.4340.150.5428.339928.4428.33992134
171754050028.2818-0.28-0.9928.3928.3928.23993153
171745410028.5651-0.22-0.7828.9728.9728.40154515
171719490028.78870.531.8828.8428.8428.317190
171710850028.25650.180.6428.228.2728.192716
171702210028.0779-0.31-1.0828.1128.1128.01151763
171693570028.3842-0.11-0.3728.5328.5328.359955
171659010028.490.180.6428.8528.8528.49891
171650370028.3101-0.21-0.7328.310128.310128.310137
171641730028.5197-0.26-0.9228.519728.519728.519729
171633090028.7836-0.1-0.3628.8428.8428.710467
171624450028.8863-0.03-0.0928.8528.886328.853
171598530028.91140.070.2328.909928.911428.9099105
171589890028.8438-0.1-0.3628.843828.843828.843861
171581250028.94730.20.6928.928.947328.916430
171572610028.74820.020.0728.7228.7828.682897
171563970028.72830.060.2228.8428.8428.7283174
171538050028.66630.020.0928.6528.6928.576757
171529410028.64190.351.2528.4728.641928.46995093
171520770028.2886-0.05-0.1628.1628.428.1628676
171512130028.33470.050.1828.4628.4628.322051
171503490028.28510.230.8228.2828.2928.233206
171477570028.05480.020.0928.1928.1928.035625
171468930028.030.160.5827.8828.0327.8857185
171460290027.8691-0.39-1.4027.928.1527.8613743
171451650028.2635-0.53-1.8528.4828.5428.263546123

Your Recent History

Delayed Upgrade Clock