Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

STRN Historical Prices

SMART Trend 25 ETF · daily open, high, low, close & volume

Trading days
249
Period high
29.08
Period low
19.65
Period change
+12.24%
DateOpenHighLowCloseChangeVolume
Nov 4, 202624.3824.3824.1724.33-2.18%11,406
Nov 3, 202624.8924.9224.8224.87+0.36%2,566
Nov 2, 202625.3525.5324.7824.78-2.58%2,242
Oct 30, 202625.4825.4925.1225.43-2.90%176,466
Oct 29, 202626.3226.3226.0226.20-1.10%4,316
Oct 28, 202626.3326.5826.3326.49+0.53%83,482
Oct 27, 202626.3226.3726.3126.35+0.75%3,848
Oct 26, 202625.9626.2325.9626.15+1.84%4,282
Oct 23, 202625.5625.7825.5625.68+0.67%1,542
Oct 22, 202625.5525.5525.4925.51-4.07%2,212
Oct 21, 202626.4926.5926.4926.59+1.28%770
Oct 20, 202626.1826.3526.1826.25+0.22%4,674
Oct 19, 202626.4026.4926.2026.20+0.60%3,071
Oct 16, 202626.3426.3726.0426.04-2.14%5,786
Oct 15, 202626.2126.6126.2126.61-1.57%16,232
Oct 14, 202627.0227.0827.0227.03-2.66%1,022
Oct 13, 202627.4627.7727.4627.77+0.34%94,231
Oct 12, 202627.6827.6827.5327.68-0.49%2,074
Oct 9, 202627.6827.8127.6827.81+1.17%3,282
Oct 8, 202627.6027.6027.4627.49+0.10%4,668
Oct 7, 202627.3027.4727.3027.47-0.34%3,358
Oct 6, 202627.5227.6727.5227.56+0.58%2,715
Oct 5, 202627.3527.4327.3427.40+0.46%1,903
Oct 2, 202627.2127.3427.0227.28+1.40%4,747
Oct 1, 202626.5626.9026.5626.90+1.53%6,207
Sep 30, 202626.6326.6326.4926.49+0.16%1,297
Sep 29, 202626.3726.4526.3726.45+0.10%6,017
Sep 28, 202626.4926.4926.2526.42-0.66%5,240
Sep 25, 202626.5226.6026.4826.60+0.82%3,638
Sep 24, 202626.2326.3926.2326.38+0.39%951
Sep 23, 202626.3026.3426.1726.28-1.38%2,607
Sep 22, 202626.6826.6826.6326.65-0.03%828
Sep 21, 202626.6626.7426.5226.66+0.78%24,646
Sep 18, 202626.3626.4526.3626.45+0.62%613
Sep 17, 202626.1626.2926.1626.29+1.59%768
Sep 16, 202626.1526.2025.8025.88-0.53%4,257
Sep 15, 202625.8926.0525.8926.01+0.28%2,973
Sep 14, 202626.0826.1725.8625.94-2.01%2,686
Sep 11, 202626.5026.5926.4526.47-0.21%4,172
Sep 9, 202626.5126.5826.4626.53-0.09%2,888
Sep 8, 202626.5926.6326.5526.55+1.25%5,821
Sep 4, 202626.2126.3026.2126.23+0.43%1,697
Sep 3, 202626.0926.1626.0526.11+0.64%3,390
Sep 2, 202625.7525.9825.7525.95-0.90%1,936
Aug 31, 202626.1626.1926.0926.18-0.18%2,085
Aug 28, 202626.4326.5926.2126.23-1.33%2,987
Aug 27, 202626.4826.5826.4826.58+0.81%1,565
Aug 26, 202626.1626.3926.1626.37+0.48%2,232
Aug 25, 202626.3326.3326.2426.24+0.51%8,023
Aug 24, 202626.0926.1626.0726.11-1.54%2,669
Aug 21, 202626.4526.5626.3826.52+1.05%5,862
Aug 20, 202626.5826.5826.2426.24-1.11%3,681
Aug 19, 202626.5026.7326.5026.54-1.63%4,928
Aug 18, 202627.0327.0326.8726.98-1.65%3,417
Aug 17, 202627.5727.5727.3227.43+0.30%1,639
Aug 14, 202627.3027.3627.2727.35+0.36%2,193
Aug 13, 202627.0527.3527.0527.25+1.12%5,709
Aug 12, 202627.0127.0526.9326.95+1.41%20,254
Aug 11, 202626.7426.7526.5726.58-0.40%55,821
Aug 10, 202626.5626.7626.5626.68+0.99%2,051
Aug 7, 202626.2926.6726.2926.42+0.02%4,604
Aug 6, 202627.2027.2026.4226.42-2.36%5,905
Aug 5, 202627.5927.5927.0627.06-0.78%181,538
Aug 4, 202626.8927.3526.7927.27+3.00%42,375
Aug 3, 202625.9126.5525.8126.47+1.61%1,099
Jul 31, 202625.9726.1825.9726.05+1.59%2,012
Jul 30, 202625.4425.6625.4125.65+3.93%4,367
Jul 29, 202625.2625.2624.6824.68-3.25%31,545
Jul 28, 202625.1925.5924.5125.51-2.16%11,543
Jul 27, 202626.1326.1325.7826.07-0.60%3,841
Jul 24, 202626.4426.5726.1626.23-1.69%1,972
Jul 23, 202626.8926.9826.6326.68-1.26%6,337
Jul 22, 202626.9827.1026.9627.02+0.43%2,512
Jul 21, 202626.6227.4926.5726.90+2.94%4,533
Jul 20, 202626.5626.5626.1326.13+0.21%11,975
Jul 17, 202625.9326.4025.7226.08-0.64%7,381
Jul 16, 202626.5026.7426.1626.25-3.03%6,513
Jul 15, 202626.7527.0726.5527.07-1.06%14,071
Jul 14, 202627.3527.3927.2727.36+2.04%4,872
Jul 13, 202627.0527.0926.7326.81-2.70%3,741
Jul 10, 202627.5727.5927.4527.55-0.72%1,638
Jul 9, 202627.9527.9627.7527.75+2.27%4,848
Jul 8, 202627.0127.1327.0127.13+0.52%16,436
Jul 7, 202627.2627.2626.6026.99-2.46%58,046
Jul 6, 202627.7827.9527.6627.68+2.03%12,921
Jul 2, 202627.7028.1126.9327.12-2.82%26,981
Jul 1, 202628.2028.2327.8427.91-2.77%22,604
Jun 30, 202628.3528.7528.3528.70+2.19%16,555
Jun 29, 202627.5528.0927.5228.09+3.32%7,871
Jun 26, 202626.9927.3126.9927.19-2.22%24,847
Jun 25, 202628.0128.0627.5927.80+0.78%9,580
Jun 24, 202627.5427.8527.3427.59-0.38%17,670
Jun 23, 202627.5627.8927.5127.70-3.27%11,274
Jun 22, 202628.5828.6328.3428.63+0.52%8,098
Jun 18, 202628.2528.5028.2528.48+1.97%3,355
Jun 17, 202628.2328.4727.9327.93-0.45%18,547
Jun 16, 202628.5528.5528.0628.06-0.95%6,903
Jun 15, 202628.4528.5028.3228.33+3.05%51,157
Jun 12, 202627.3327.5927.1827.49+1.20%1,786
Jun 11, 202626.3927.1626.3927.16+3.57%12,433
Jun 10, 202626.9027.0526.2326.23-2.63%33,042
Jun 9, 202627.7927.7925.7826.94-1.41%30,803
Jun 8, 202627.4627.6027.3227.32+0.37%2,306
Jun 5, 202628.0028.0027.1727.22-4.99%3,093
Jun 4, 202628.1628.7528.0328.65-0.54%8,587
Jun 3, 202629.0829.0828.5828.81+0.14%5,982
Jun 2, 202628.7228.8328.7228.77+1.75%7,778
Jun 1, 202627.8528.4327.8528.27+1.43%5,775
May 29, 202628.1128.1127.6027.87+1.48%13,928
May 28, 202627.3327.5527.3327.47+0.68%8,847
May 27, 202627.0727.2827.0627.28+0.10%5,640
May 26, 202627.3627.3927.1727.26+2.88%7,739
May 22, 202626.5226.6726.4626.49+0.80%1,848
May 21, 202625.9826.3125.9826.28+2.15%4,409
May 20, 202625.5325.8225.5025.73+1.42%10,344
May 19, 202625.2225.5824.9325.37-0.60%7,219
May 18, 202625.4025.5425.3825.52-2.50%1,979
May 15, 202626.1426.3226.1426.18-2.50%2,293
May 14, 202626.8326.9326.8226.85-0.21%7,954
May 13, 202626.3226.9126.3226.91+2.41%9,221
May 12, 202626.1326.2825.6226.27-0.87%31,367
May 11, 202626.4526.7426.4126.50+1.35%17,504
May 8, 202626.0226.1525.9526.15+2.69%3,530
May 7, 202626.0426.0425.3525.47-2.12%9,542
May 6, 202625.6426.0225.4726.02+3.90%21,714
May 5, 202624.8625.0824.8625.04+2.26%3,011
May 4, 202624.5824.5824.3524.49+0.01%31,095
May 1, 202624.5924.5924.4624.48+0.49%4,143
Apr 30, 202623.8224.3623.8224.36+4.44%8,060
Apr 29, 202623.2923.4123.1623.33+0.33%4,971
Apr 28, 202623.2423.2523.0623.25-1.73%6,587
Apr 27, 202623.8323.8323.5823.66-0.36%1,751
Apr 24, 202623.6823.8023.6823.75+0.25%2,335
Apr 23, 202623.6823.8023.5223.69+0.81%3,371
Apr 22, 202623.3623.5023.3223.50+1.34%10,800
Apr 21, 202623.4323.4323.1923.19-1.55%3,340
Apr 20, 202623.4823.5623.4723.55+0.44%2,972
Apr 17, 202623.3423.4723.3423.45+2.05%10,775
Apr 16, 202623.0623.0622.9522.98-0.46%1,923
Apr 15, 202623.0423.0922.9923.09-0.59%1,425
Apr 14, 202623.1423.2323.0823.22+1.27%2,461
Apr 13, 202622.6422.9322.6422.93+0.73%1,882
Apr 10, 202622.8422.8422.7722.77+0.21%4,542
Apr 9, 202622.5222.7322.5122.72+1.15%4,036
Apr 8, 202622.3322.5322.3322.46+4.84%63,895
Apr 7, 202621.0721.4221.0621.42+0.52%2,617
Apr 6, 202621.3021.3921.2521.31+0.40%3,129
Apr 2, 202621.2321.2321.1321.23+0.04%1,573
Apr 1, 202621.3221.3921.2221.22+2.87%1,659
Mar 31, 202620.4320.6320.4320.63+3.98%525
Mar 30, 202619.9819.9819.7119.84-3.11%38,408
Mar 27, 202620.6120.7220.4420.48-0.36%5,271
Mar 26, 202620.9521.0120.5520.55-4.27%77,124
Mar 25, 202621.6121.6121.4421.47+0.35%3,068
Mar 24, 202621.1821.3921.1821.39+1.05%1,081
Mar 23, 202621.5721.5721.1721.17+1.14%513
Mar 20, 202621.4221.4220.9220.93-2.98%4,316
Mar 19, 202621.1521.5721.1521.57+0.76%3,236
Mar 18, 202621.7921.7921.4121.41-1.35%94,146
Mar 17, 202621.6421.7021.6421.70+0.71%419
Mar 16, 202621.7021.7021.5521.55+1.65%1,748
Mar 13, 202621.4521.4521.1921.20-0.05%1,538
Mar 12, 202621.1821.3521.1121.21-2.69%2,107
Mar 11, 202621.8621.8621.8021.80-0.07%704
Mar 10, 202621.7722.1521.7721.81+1.41%3,990
Mar 9, 202620.6021.5120.6021.51+2.89%140,180
Mar 6, 202621.0521.2720.9120.91-3.06%5,494
Mar 5, 202621.9021.9421.3321.57-2.39%5,121
Mar 4, 202622.0822.1822.0322.09+0.77%6,867
Mar 3, 202622.0622.0621.6321.93-3.44%7,196
Mar 2, 202622.6622.7122.6422.71-0.63%3,239
Feb 27, 202622.8522.8522.8522.85-0.87%88
Feb 26, 202622.7123.0522.7123.05-0.76%1,926
Feb 25, 202623.1123.3223.1123.23+1.48%6,695
Feb 24, 202622.6622.9622.6622.89+1.44%3,059
Feb 23, 202622.9322.9322.5722.57-1.25%1,304
Feb 20, 202622.6722.8622.6722.85+1.15%856
Feb 19, 202622.6122.6122.5022.59-0.58%2,271
Feb 18, 202622.8522.8522.7122.72+1.00%1,617
Feb 17, 202622.3822.5222.3822.50-0.19%1,665
Feb 13, 202622.1722.7022.1722.54+0.36%3,227
Feb 12, 202622.8822.8822.4622.46-2.21%31,663
Feb 11, 202623.2923.2922.8222.97+1.54%3,412
Feb 10, 202622.7922.7922.6222.62-1.57%7,535
Feb 9, 202622.6523.1122.6522.98+1.01%2,154
Feb 6, 202622.4422.7722.4422.75+3.83%3,348
Feb 5, 202621.9822.0821.7121.91-2.06%5,113
Feb 4, 202622.4822.4822.3722.37-2.68%2,458
Feb 3, 202623.6523.6522.7822.99-0.75%2,670
Feb 2, 202622.8923.1922.8923.16+1.31%2,130
Jan 30, 202623.2123.2722.8522.86-2.56%1,972
Jan 29, 202623.5523.6223.0823.46+0.21%3,818
Jan 28, 202623.4423.4823.3623.41-0.21%1,551
Jan 27, 202623.3123.4623.3123.46+1.28%2,006
Jan 26, 202623.2423.2823.1623.16+0.10%1,191
Jan 23, 202623.2523.2523.0923.14-0.60%1,460
Jan 22, 202623.3523.3523.2523.28+0.82%987
Jan 21, 202622.9723.2722.9723.09+1.76%3,567
Jan 20, 202622.7822.8822.6922.69-1.79%45,954
Jan 16, 202623.1923.1923.0823.10+0.36%6,955
Jan 15, 202623.1623.1623.0223.02+0.52%950
Jan 14, 202622.9422.9422.7322.90-0.99%3,853
Jan 13, 202623.0923.1323.0623.13+0.17%5,575
Jan 12, 202622.9323.1022.9323.09+0.48%8,763
Jan 9, 202622.9622.9822.9622.98+0.66%1,797
Jan 8, 202622.8222.8322.7622.83-0.48%4,046
Jan 7, 202622.9223.0522.8722.94+0.03%2,972
Jan 6, 202622.8022.9322.6722.93+1.82%4,395
Jan 5, 202622.5822.6422.5122.52+1.13%1,715
Jan 2, 202622.1422.3122.1122.27+1.23%260,722
Dec 31, 202522.1222.1422.0022.00-0.99%1,934
Dec 30, 202522.2522.3122.2222.22-0.29%2,284
Dec 29, 202522.2222.3322.1622.28-1.12%4,504
Dec 26, 202522.5622.5622.5222.54-0.24%3,527
Dec 24, 202522.4822.5922.4822.59+0.51%828
Dec 23, 202522.3322.4922.3222.48+0.16%3,475
Dec 22, 202522.3922.4422.3122.44+1.48%4,335
Dec 19, 202521.6522.1421.6522.11+2.37%5,755
Dec 18, 202521.5421.7321.5421.60+2.32%3,905
Dec 17, 202521.5621.5621.1121.11-2.47%627,377
Dec 16, 202521.6521.6521.6421.64+0.07%1,046
Dec 15, 202521.7321.7921.6221.63-0.05%13,428
Dec 12, 202521.7621.8021.6221.64-3.22%4,100
Dec 11, 202522.1822.3622.1622.36-0.30%6,361
Dec 10, 202522.1622.5322.1122.43+1.17%8,648
Dec 9, 202522.0322.2522.0322.17+0.78%4,703
Dec 8, 202522.0822.0821.9322.00-0.03%5,832
Dec 5, 202522.0922.0921.9622.00+0.55%15,283
Dec 4, 202521.8021.9621.7821.88+0.32%21,773
Dec 3, 202521.6621.8321.6621.81+0.83%597,591
Dec 2, 202521.8321.8321.5921.63+0.55%6,837
Dec 1, 202521.6321.6321.5121.51-0.89%1,695
Nov 28, 202521.6321.7121.6321.71+0.89%1,464
Nov 26, 202521.3721.5621.3721.52+1.98%4,131
Nov 25, 202520.8821.1020.7921.10+0.92%3,548
Nov 24, 202520.5220.9020.5220.90+4.31%1,993
Nov 21, 202519.8320.1819.6520.04+1.25%3,974
Nov 20, 202521.0421.0419.7919.79-3.59%2,269
Nov 19, 202520.6220.6220.3520.53+1.24%9,358
Nov 18, 202520.2720.2820.1520.28-0.95%2,934
Nov 17, 202520.9520.9520.4020.47-1.51%4,440
Nov 14, 202520.8321.0420.7120.79-0.61%1,407
Nov 13, 202521.4521.4520.8720.92-3.69%4,987
Nov 12, 202521.6621.7221.6621.72+0.51%7,984
Nov 11, 202521.6221.6221.4621.61-0.57%1,767
Nov 10, 202521.7221.7721.7121.73+3.23%3,638
Nov 7, 202521.0321.0520.5921.05-0.60%5,681
Nov 6, 202521.5121.5821.1221.18-2.30%5,305
Nov 5, 202521.5421.6921.4621.67+1.35%5,232

Daily open, high, low, close and volume for SMART Trend 25 ETF (STRN). Showing 249 trading days. Unadjusted prices.