SGRT Historical Prices

SMART Earnings Growth 30 ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

38.43

Period low

21.04

Period change

+27.02%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	33.14	33.33	32.72	32.96	-1.94%	9,934
Oct 28, 2026	33.42	33.78	33.42	33.61	+0.29%	88,000
Oct 27, 2026	33.34	33.58	33.09	33.51	+1.47%	76,204
Oct 26, 2026	32.75	33.19	32.75	33.03	+2.58%	51,368
Oct 23, 2026	31.90	32.46	31.89	32.20	+0.63%	5,148
Oct 22, 2026	32.79	32.79	31.80	32.00	-4.25%	13,325
Oct 21, 2026	33.17	33.55	32.99	33.42	+2.59%	35,116
Oct 20, 2026	32.09	32.67	32.09	32.58	+0.60%	12,037
Oct 19, 2026	32.76	32.90	32.38	32.38	+0.99%	20,390
Oct 16, 2026	33.07	33.07	32.04	32.06	-3.54%	16,681
Oct 15, 2026	33.09	33.32	32.44	33.24	-2.32%	37,961
Oct 14, 2026	34.75	34.87	33.93	34.03	-3.87%	23,387
Oct 13, 2026	34.87	35.40	34.82	35.40	+0.23%	101,154
Oct 12, 2026	35.78	35.78	35.14	35.32	-1.29%	18,117
Oct 9, 2026	35.65	35.89	35.42	35.78	+1.04%	16,108
Oct 8, 2026	35.46	35.76	35.26	35.41	-0.92%	24,557
Oct 7, 2026	35.40	35.74	35.29	35.74	-0.12%	35,562
Oct 6, 2026	35.92	36.00	35.78	35.78	+0.72%	22,770
Oct 5, 2026	35.33	35.58	35.11	35.52	+0.29%	17,386
Oct 2, 2026	34.99	35.47	34.97	35.42	+2.13%	28,631
Oct 1, 2026	34.37	34.74	34.21	34.68	+1.34%	41,657
Sep 30, 2026	34.24	34.41	34.22	34.22	+0.65%	10,534
Sep 29, 2026	34.50	34.50	33.85	34.00	+0.03%	11,362
Sep 28, 2026	34.00	34.16	33.78	33.99	-1.12%	28,842
Sep 25, 2026	34.44	34.48	34.17	34.38	+1.64%	18,775
Sep 24, 2026	33.72	33.92	33.71	33.82	-0.56%	71,524
Sep 23, 2026	34.13	34.16	33.82	34.01	+0.00%	23,385
Sep 22, 2026	33.80	34.10	33.80	34.01	+0.47%	11,867
Sep 21, 2026	33.69	33.99	33.52	33.85	+1.11%	45,231
Sep 18, 2026	33.38	33.51	33.21	33.48	+0.54%	15,333
Sep 17, 2026	33.09	33.46	32.87	33.30	+2.24%	20,009
Sep 16, 2026	32.71	32.95	32.38	32.57	+0.28%	15,240
Sep 15, 2026	32.47	32.70	32.46	32.48	+0.09%	16,009
Sep 14, 2026	32.52	32.74	32.28	32.45	-2.28%	20,257
Sep 11, 2026	33.04	33.42	33.04	33.21	-0.76%	19,519
Sep 9, 2026	33.28	33.65	33.28	33.46	+1.30%	18,218
Sep 8, 2026	32.86	33.16	32.74	33.03	+1.35%	22,652
Sep 4, 2026	31.94	32.64	31.94	32.59	+1.94%	7,873
Sep 3, 2026	31.84	32.11	31.42	31.97	+0.97%	22,248
Sep 2, 2026	31.20	31.73	31.14	31.66	+0.66%	10,647
Aug 31, 2026	31.52	31.63	31.28	31.46	+0.11%	27,407
Aug 28, 2026	31.78	32.00	31.42	31.42	-1.44%	13,627
Aug 27, 2026	32.01	32.01	31.61	31.88	+0.25%	27,449
Aug 26, 2026	31.41	31.89	31.41	31.80	+1.05%	29,563
Aug 25, 2026	31.58	31.66	31.33	31.47	+1.09%	43,837
Aug 24, 2026	31.65	31.65	30.90	31.13	-2.57%	18,114
Aug 21, 2026	32.04	32.04	31.69	31.95	+0.50%	21,712
Aug 20, 2026	31.72	32.12	31.66	31.79	-0.39%	45,885
Aug 19, 2026	33.07	33.07	31.76	31.91	-3.02%	45,705
Aug 18, 2026	33.16	33.64	32.53	32.91	-3.06%	42,896
Aug 17, 2026	33.76	34.02	33.65	33.95	+1.72%	36,558
Aug 14, 2026	33.16	33.38	32.93	33.38	+1.17%	18,358
Aug 13, 2026	32.60	33.36	32.60	32.99	+1.75%	30,346
Aug 12, 2026	32.19	32.51	32.19	32.42	+2.98%	35,950
Aug 11, 2026	31.50	31.61	31.41	31.49	-0.17%	35,318
Aug 10, 2026	31.40	31.98	31.40	31.54	+0.56%	9,109
Aug 7, 2026	32.01	32.01	30.83	31.36	-1.09%	52,313
Aug 6, 2026	31.57	32.27	31.15	31.71	-3.03%	41,551
Aug 5, 2026	33.39	33.72	32.70	32.70	-1.65%	195,922
Aug 4, 2026	32.76	33.48	32.44	33.25	+4.23%	60,658
Aug 3, 2026	30.72	32.11	30.35	31.90	+1.98%	35,993
Jul 31, 2026	32.47	32.62	31.20	31.28	-0.19%	16,667
Jul 30, 2026	30.31	31.40	30.31	31.34	+8.71%	26,035
Jul 29, 2026	30.43	30.43	28.78	28.83	-5.60%	83,139
Jul 28, 2026	31.13	31.13	29.42	30.54	-5.01%	42,455
Jul 27, 2026	33.27	33.27	31.17	32.15	-2.33%	26,902
Jul 24, 2026	33.94	33.94	32.82	32.92	-3.50%	24,035
Jul 23, 2026	33.82	34.73	33.82	34.11	-0.09%	24,938
Jul 22, 2026	33.36	34.46	33.36	34.14	+0.47%	18,171
Jul 21, 2026	33.27	34.13	33.19	33.98	+6.49%	30,904
Jul 20, 2026	32.29	32.75	31.91	31.91	+0.82%	24,250
Jul 17, 2026	30.70	32.22	30.12	31.65	-0.22%	24,018
Jul 16, 2026	32.32	32.48	31.44	31.72	-4.23%	53,513
Jul 15, 2026	34.34	34.34	32.22	33.12	-3.34%	57,186
Jul 14, 2026	34.83	34.90	34.15	34.27	+2.23%	20,036
Jul 13, 2026	33.98	34.16	33.34	33.52	-3.68%	47,869
Jul 10, 2026	34.81	34.96	34.40	34.80	-0.74%	29,649
Jul 9, 2026	35.09	35.63	35.00	35.06	+3.76%	36,199
Jul 8, 2026	32.76	33.80	32.76	33.79	+2.21%	38,803
Jul 7, 2026	33.27	33.45	32.13	33.06	-3.98%	109,798
Jul 6, 2026	34.36	35.37	34.36	34.43	+2.32%	32,742
Jul 2, 2026	35.58	35.84	33.13	33.65	-5.69%	102,826
Jul 1, 2026	36.41	36.45	35.60	35.68	-4.85%	74,178
Jun 30, 2026	36.30	37.53	36.30	37.50	+2.94%	58,963
Jun 29, 2026	36.60	36.95	34.39	36.43	+1.19%	61,707
Jun 26, 2026	36.39	36.39	35.53	36.00	-3.74%	68,968
Jun 25, 2026	37.77	37.93	36.44	37.40	+3.17%	69,725
Jun 24, 2026	36.46	36.78	35.59	36.25	-0.11%	64,069
Jun 23, 2026	36.31	36.90	35.92	36.29	-5.57%	100,071
Jun 22, 2026	37.96	38.43	37.71	38.43	+2.84%	101,200
Jun 18, 2026	37.82	37.93	37.29	37.37	+1.60%	54,219
Jun 17, 2026	37.15	37.80	36.65	36.78	+0.55%	70,134
Jun 16, 2026	37.50	37.98	36.53	36.58	-2.27%	31,040
Jun 15, 2026	37.52	37.77	37.16	37.43	+3.77%	145,623
Jun 12, 2026	35.45	36.28	35.32	36.07	+2.15%	38,413
Jun 11, 2026	33.88	35.31	33.69	35.31	+5.52%	43,240
Jun 10, 2026	33.81	34.72	33.32	33.46	-2.21%	124,639
Jun 9, 2026	35.60	35.64	32.57	34.22	-2.13%	122,898
Jun 8, 2026	35.25	35.53	34.62	34.96	+1.80%	52,987
Jun 5, 2026	36.28	36.28	34.22	34.35	-7.77%	102,556
Jun 4, 2026	36.70	37.52	36.01	37.24	-1.69%	64,691
Jun 3, 2026	38.00	38.37	37.50	37.88	+0.03%	45,746
Jun 2, 2026	37.05	37.95	37.05	37.87	+2.99%	77,358
Jun 1, 2026	36.10	36.97	35.95	36.77	+0.88%	52,154
May 29, 2026	36.71	36.71	35.95	36.45	-0.30%	54,608
May 28, 2026	36.77	36.97	36.05	36.56	-0.19%	59,768
May 27, 2026	37.05	37.05	36.06	36.63	+0.08%	61,667
May 26, 2026	35.70	36.73	35.70	36.60	+4.70%	98,176
May 22, 2026	35.24	35.26	34.81	34.96	+0.54%	63,090
May 21, 2026	33.94	35.03	33.94	34.77	+1.88%	44,747
May 20, 2026	34.08	34.22	33.84	34.13	+1.64%	42,970
May 19, 2026	33.36	34.00	32.70	33.58	-1.18%	50,359
May 18, 2026	35.22	35.28	33.48	33.98	-3.19%	90,526
May 15, 2026	35.24	35.35	34.66	35.10	-2.90%	50,178
May 14, 2026	36.10	36.38	35.90	36.15	-0.39%	63,667
May 13, 2026	36.25	36.53	35.50	36.29	+2.14%	77,030
May 12, 2026	35.71	35.78	34.35	35.53	-1.77%	135,211
May 11, 2026	35.40	36.40	35.40	36.17	+3.22%	137,498
May 8, 2026	34.54	35.04	34.49	35.04	+3.12%	65,124
May 7, 2026	34.96	34.97	33.54	33.98	-3.14%	79,519
May 6, 2026	35.60	35.60	34.20	35.08	+3.24%	96,832
May 5, 2026	33.58	34.35	33.58	33.98	+2.88%	78,147
May 4, 2026	33.13	33.31	32.85	33.03	+0.82%	100,233
May 1, 2026	32.38	33.11	32.27	32.76	+1.02%	41,490
Apr 30, 2026	31.61	32.61	31.36	32.43	+4.88%	44,046
Apr 29, 2026	31.23	31.41	30.72	30.92	+0.25%	24,385
Apr 28, 2026	31.17	31.71	30.47	30.84	-4.83%	47,247
Apr 27, 2026	32.72	32.72	31.84	32.41	-0.92%	45,270
Apr 24, 2026	32.49	33.01	32.19	32.71	+1.71%	59,463
Apr 23, 2026	31.88	32.50	31.64	32.16	+0.85%	47,229
Apr 22, 2026	31.89	31.97	31.22	31.89	+1.82%	40,238
Apr 21, 2026	31.82	32.05	31.25	31.32	-1.20%	40,940
Apr 20, 2026	31.72	31.88	31.36	31.70	+0.03%	55,652
Apr 17, 2026	31.72	31.82	31.47	31.69	+1.80%	63,727
Apr 16, 2026	30.70	31.16	30.70	31.13	+0.91%	38,489
Apr 15, 2026	31.20	31.20	30.26	30.85	-1.53%	54,359
Apr 14, 2026	31.39	31.39	30.66	31.33	+0.90%	53,699
Apr 13, 2026	30.59	31.05	30.23	31.05	+0.78%	73,638
Apr 10, 2026	30.51	31.01	30.38	30.81	+1.15%	36,401
Apr 9, 2026	30.28	30.83	30.11	30.46	+1.13%	55,419
Apr 8, 2026	29.64	30.18	29.50	30.12	+7.23%	163,156
Apr 7, 2026	27.55	28.09	27.30	28.09	+1.33%	21,994
Apr 6, 2026	27.74	27.91	27.48	27.72	+0.22%	18,011
Apr 2, 2026	26.60	27.67	26.60	27.66	+0.95%	7,451
Apr 1, 2026	27.13	27.71	27.06	27.40	+2.70%	24,287
Mar 31, 2026	26.32	26.74	26.09	26.68	+4.18%	7,639
Mar 30, 2026	26.88	26.88	25.48	25.61	-3.07%	50,247
Mar 27, 2026	26.37	26.72	26.35	26.42	+0.21%	17,160
Mar 26, 2026	27.27	27.27	26.35	26.36	-4.79%	210,952
Mar 25, 2026	27.88	27.97	27.54	27.69	+0.36%	20,159
Mar 24, 2026	26.94	27.60	26.94	27.59	+1.88%	7,858
Mar 23, 2026	27.13	27.71	26.97	27.08	+1.58%	11,918
Mar 20, 2026	27.88	27.88	26.51	26.66	-4.41%	18,335
Mar 19, 2026	27.08	28.04	27.08	27.89	+0.65%	11,675
Mar 18, 2026	27.95	28.15	27.70	27.71	-0.56%	115,267
Mar 17, 2026	27.54	27.86	27.41	27.86	+1.40%	25,218
Mar 16, 2026	27.71	27.86	27.39	27.48	+1.87%	21,235
Mar 13, 2026	27.35	27.53	26.97	26.98	-0.48%	10,824
Mar 12, 2026	27.36	27.44	26.98	27.11	-2.57%	10,292
Mar 11, 2026	27.89	28.02	27.58	27.82	-0.29%	12,130
Mar 10, 2026	27.82	28.42	27.81	27.90	+1.71%	63,861
Mar 9, 2026	26.24	27.43	26.24	27.43	+3.63%	150,725
Mar 6, 2026	26.87	27.14	26.35	26.47	-3.75%	18,243
Mar 5, 2026	27.75	28.01	26.98	27.50	-2.76%	23,209
Mar 4, 2026	28.56	28.56	28.00	28.28	+0.53%	21,488
Mar 3, 2026	28.22	28.40	27.47	28.13	-4.42%	38,075
Mar 2, 2026	28.78	29.50	28.78	29.43	+1.10%	27,346
Feb 27, 2026	28.60	29.12	28.60	29.11	-0.07%	16,879
Feb 26, 2026	29.34	29.46	28.45	29.13	-1.22%	44,507
Feb 25, 2026	29.31	29.70	29.31	29.49	+1.87%	29,580
Feb 24, 2026	28.40	29.06	28.38	28.95	+1.12%	28,511
Feb 23, 2026	28.90	28.95	28.46	28.63	-0.59%	33,059
Feb 20, 2026	28.12	28.80	28.12	28.80	+2.27%	28,249
Feb 19, 2026	27.79	28.16	27.75	28.16	+0.91%	4,644
Feb 18, 2026	27.92	28.25	27.83	27.91	+0.96%	23,418
Feb 17, 2026	27.29	27.92	27.21	27.64	+0.04%	23,401
Feb 13, 2026	27.28	27.87	27.00	27.63	+0.58%	14,279
Feb 12, 2026	28.15	28.39	27.42	27.47	-1.54%	52,026
Feb 11, 2026	27.99	28.00	27.29	27.90	+2.76%	6,352
Feb 10, 2026	27.59	27.59	27.11	27.15	-2.09%	10,598
Feb 9, 2026	27.33	27.93	27.33	27.73	+1.61%	7,903
Feb 6, 2026	26.68	27.29	26.58	27.29	+5.49%	7,072
Feb 5, 2026	25.64	26.26	25.60	25.87	-1.63%	21,743
Feb 4, 2026	26.94	27.14	25.65	26.30	-1.21%	16,881
Feb 3, 2026	27.19	27.19	26.13	26.62	+0.38%	9,704
Feb 2, 2026	26.04	26.72	26.04	26.52	+2.16%	19,983
Jan 30, 2026	26.99	27.33	25.88	25.96	-4.03%	12,844
Jan 29, 2026	27.35	27.36	26.46	27.05	-0.07%	9,106
Jan 28, 2026	27.29	27.29	26.98	27.07	-0.77%	18,358
Jan 27, 2026	27.01	27.30	27.01	27.28	+2.48%	12,829
Jan 26, 2026	26.70	26.97	26.62	26.62	-0.41%	4,990
Jan 23, 2026	27.01	27.01	26.56	26.73	-1.31%	11,439
Jan 22, 2026	27.27	27.27	26.83	27.08	+0.83%	5,766
Jan 21, 2026	26.74	26.99	26.50	26.86	+1.36%	14,058
Jan 20, 2026	26.29	26.76	26.29	26.50	-0.49%	137,237
Jan 16, 2026	26.85	26.85	26.40	26.63	+0.76%	10,726
Jan 15, 2026	26.56	26.67	26.43	26.43	+1.34%	17,415
Jan 14, 2026	26.36	26.57	25.79	26.08	-1.40%	7,078
Jan 13, 2026	26.38	26.69	26.34	26.45	+0.69%	8,761
Jan 12, 2026	26.19	26.30	26.07	26.27	+1.08%	22,770
Jan 9, 2026	25.66	26.10	25.66	25.99	+1.94%	8,703
Jan 8, 2026	26.05	26.05	25.31	25.50	-2.71%	21,061
Jan 7, 2026	25.98	26.33	25.91	26.20	-0.05%	19,506
Jan 6, 2026	25.56	26.22	25.55	26.22	+3.07%	16,564
Jan 5, 2026	25.63	25.63	25.36	25.44	+0.23%	11,742
Jan 2, 2026	25.24	25.42	25.14	25.38	+1.48%	8,028
Dec 31, 2025	25.38	25.38	24.98	25.01	-1.16%	5,596
Dec 30, 2025	25.40	25.49	25.30	25.30	-0.52%	3,259
Dec 29, 2025	25.47	25.49	25.16	25.44	-0.93%	10,748
Dec 26, 2025	25.80	25.80	25.64	25.67	-0.59%	524,052
Dec 24, 2025	25.82	25.90	25.79	25.83	+0.43%	5,057
Dec 23, 2025	25.61	25.73	25.39	25.72	+0.12%	9,236
Dec 22, 2025	25.76	25.76	25.46	25.69	+1.56%	16,130
Dec 19, 2025	24.49	25.33	24.49	25.29	+4.25%	20,306
Dec 18, 2025	24.19	24.49	24.11	24.26	+3.32%	8,806
Dec 17, 2025	24.35	24.35	23.45	23.48	-2.93%	8,592
Dec 16, 2025	24.23	24.31	23.90	24.19	-0.17%	491,322
Dec 15, 2025	24.63	24.63	24.23	24.23	-0.65%	21,965
Dec 12, 2025	25.72	25.72	24.20	24.39	-5.84%	487,606
Dec 11, 2025	25.53	25.90	25.23	25.90	+0.66%	231,968
Dec 10, 2025	25.32	25.85	25.24	25.73	+1.10%	17,067
Dec 9, 2025	25.21	25.56	25.21	25.45	+1.40%	16,066
Dec 8, 2025	25.06	25.18	25.01	25.10	+0.72%	25,487
Dec 5, 2025	24.94	24.94	24.73	24.92	+1.38%	12,009
Dec 4, 2025	24.37	24.66	24.28	24.58	+1.18%	24,975
Dec 3, 2025	24.12	24.33	24.00	24.29	+0.03%	8,128
Dec 2, 2025	24.67	24.69	24.29	24.29	+0.62%	217,756
Dec 1, 2025	23.93	24.15	23.89	24.14	+0.08%	9,953
Nov 28, 2025	24.02	24.15	23.97	24.12	+1.42%	7,045
Nov 26, 2025	23.48	23.91	23.48	23.78	+2.36%	4,259
Nov 25, 2025	22.88	23.25	22.65	23.23	+0.57%	12,720
Nov 24, 2025	22.46	23.10	22.46	23.10	+5.61%	5,410
Nov 21, 2025	21.72	22.01	21.04	21.87	+0.78%	14,098
Nov 20, 2025	23.67	23.67	21.62	21.70	-5.61%	22,584
Nov 19, 2025	23.34	23.34	22.54	22.99	+0.57%	17,432
Nov 18, 2025	23.06	23.18	22.70	22.86	-1.83%	13,359
Nov 17, 2025	23.69	24.01	23.05	23.29	-2.00%	14,401
Nov 14, 2025	22.83	24.18	22.80	23.76	+0.55%	16,133
Nov 13, 2025	24.71	24.71	23.45	23.63	-5.02%	9,189
Nov 12, 2025	24.89	25.05	24.72	24.88	+0.88%	9,646
Nov 11, 2025	25.22	25.22	24.53	24.66	-2.95%	10,583
Nov 10, 2025	25.06	25.56	25.06	25.41	+3.76%	10,043
Nov 7, 2025	24.44	24.49	23.67	24.49	-1.31%	233,996
Nov 6, 2025	25.66	25.66	24.73	24.81	-3.52%	24,523
Nov 5, 2025	25.21	25.86	25.21	25.72	+2.26%	16,170
Nov 4, 2025	25.46	25.68	25.08	25.15	-4.04%	22,068
Nov 3, 2025	26.44	26.44	25.94	26.21	+0.34%	8,661
Oct 31, 2025	26.28	26.49	25.98	26.12	+0.66%	10,655
Oct 30, 2025	26.28	26.42	25.91	25.95	-1.78%	18,422

Daily open, high, low, close and volume for SMART Earnings Growth 30 ETF (SGRT). Showing 249 trading days. Unadjusted prices.