5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+4.23%
3 MONTH PERFORMANCE
+4.93%
SMART Trend 25 ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.09 | $22.00 (-0.41%) | $22.09 | $21.96 | 15.30 K | $409.03 M |
| 12/04/2025 | $21.80 | $21.88 (0.37%) | $21.96 | $21.78 | 21.80 K | $406.80 M |
| 12/03/2025 | $21.66 | $21.81 (0.69%) | $21.83 | $21.66 | 597.60 K | $405.50 M |
| 12/02/2025 | $21.83 | $21.63 (-0.92%) | $21.83 | $21.59 | 6.84 K | $402.15 M |
| 12/01/2025 | $21.63 | $21.51 (-0.55%) | $21.63 | $21.51 | 1.70 K | $399.92 M |
| 11/28/2025 | $21.63 | $21.71 (0.37%) | $21.71 | $21.63 | 1.50 K | $403.64 M |
| 11/26/2025 | $21.37 | $21.52 (0.7%) | $21.56 | $21.37 | 4.13 K | $400.11 M |
| 11/25/2025 | $20.88 | $21.10 (1.05%) | $21.10 | $20.79 | 3.55 K | $392.30 M |
| 11/24/2025 | $20.52 | $20.90 (1.85%) | $20.90 | $20.52 | 2.00 K | $388.58 M |
| 11/21/2025 | $19.83 | $20.04 (1.06%) | $20.18 | $19.65 | 4.00 K | $372.59 M |
| 11/20/2025 | $21.04 | $19.79 (-5.94%) | $21.04 | $19.79 | 2.30 K | $367.94 M |
| 11/19/2025 | $20.62 | $20.53 (-0.44%) | $20.62 | $20.35 | 9.40 K | $381.70 M |
| 11/18/2025 | $20.27 | $20.28 (0.05%) | $20.28 | $20.15 | 2.93 K | $377.05 M |
| 11/17/2025 | $20.95 | $20.47 (-2.29%) | $20.95 | $20.40 | 4.44 K | $380.59 M |
| 11/14/2025 | $20.83 | $20.79 (-0.19%) | $21.04 | $20.71 | 1.41 K | $386.53 M |
| 11/13/2025 | $21.45 | $20.92 (-2.47%) | $21.45 | $20.87 | 5.00 K | $388.95 M |
| 11/12/2025 | $21.66 | $21.72 (0.28%) | $21.72 | $21.66 | 8.00 K | $403.83 M |
| 11/11/2025 | $21.62 | $21.61 (-0.05%) | $21.62 | $21.46 | 1.80 K | $401.78 M |
| 11/10/2025 | $21.72 | $21.73 (0.05%) | $21.77 | $21.71 | 3.64 K | $404.01 M |
| 11/07/2025 | $21.03 | $21.05 (0.1%) | $21.05 | $20.59 | 5.70 K | $391.37 M |
| 11/06/2025 | $21.51 | $21.18 (-1.53%) | $21.58 | $21.12 | 5.31 K | $393.79 M |
| 11/05/2025 | $21.54 | $21.67 (0.6%) | $21.69 | $21.46 | 5.23 K | $402.90 M |
| 11/04/2025 | $21.67 | $21.39 (-1.29%) | $21.68 | $21.39 | 2.64 K | $397.69 M |
| 11/03/2025 | $21.91 | $21.90 (-0.05%) | $21.94 | $21.75 | 4.00 K | $407.17 M |
| 10/31/2025 | $22.02 | $22.01 (-0.05%) | $22.14 | $22.01 | 1.30 K | $409.22 M |
| 10/30/2025 | $22.07 | $21.94 (-0.59%) | $22.18 | $21.94 | 4.12 K | $407.92 M |
| 10/29/2025 | $22.45 | $22.44 (-0.04%) | $22.50 | $22.30 | 3.62 K | $417.21 M |
| 10/28/2025 | $22.39 | $22.40 (0.04%) | $22.40 | $22.36 | 1.91 K | $416.47 M |
| 10/27/2025 | $22.37 | $22.42 (0.22%) | $22.42 | $22.34 | 3.90 K | $416.84 M |
| 10/24/2025 | $22.16 | $22.10 (-0.27%) | $22.16 | $22.09 | 4.80 K | $410.89 M |
| 10/23/2025 | $21.84 | $22.00 (0.73%) | $22.00 | $21.84 | 1.20 K | $409.03 M |
| 10/22/2025 | $21.78 | $21.64 (-0.64%) | $21.78 | $21.44 | 3.62 K | $402.34 M |
| 10/21/2025 | $22.00 | $22.02 (0.09%) | $22.04 | $22.00 | 1.42 K | $409.40 M |
| 10/20/2025 | $22.20 | $22.20 (0%) | $22.24 | $22.20 | 2.70 K | $412.75 M |
| 10/17/2025 | $21.70 | $21.82 (0.55%) | $21.83 | $21.60 | 4.20 K | $405.68 M |
| 10/16/2025 | $22.20 | $21.86 (-1.53%) | $22.27 | $21.86 | 2.04 K | $406.43 M |
| 10/15/2025 | $22.03 | $21.96 (-0.32%) | $22.16 | $21.88 | 3.81 K | $408.29 M |
| 10/14/2025 | $21.78 | $21.73 (-0.23%) | $21.93 | $21.73 | 178.80 K | $404.01 M |
| 10/13/2025 | $21.91 | $21.89 (-0.09%) | $21.91 | $21.86 | 1.75 K | $406.99 M |
| 10/10/2025 | $22.33 | $21.52 (-3.63%) | $22.33 | $21.52 | 3.62 K | $400.11 M |
| 10/09/2025 | $22.25 | $22.31 (0.27%) | $22.31 | $22.25 | 3.00 K | $414.80 M |
| 10/08/2025 | $22.24 | $22.36 (0.54%) | $22.36 | $22.24 | 3.00 K | $415.72 M |
| 10/07/2025 | $22.11 | $21.97 (-0.63%) | $22.11 | $21.88 | 7.10 K | $408.47 M |
| 10/06/2025 | $22.06 | $22.09 (0.14%) | $22.12 | $22.06 | 2.90 K | $410.70 M |
| 10/03/2025 | $21.90 | $21.91 (0.05%) | $22.07 | $21.90 | 2.00 K | $407.36 M |
| 10/02/2025 | $21.82 | $21.90 (0.37%) | $21.90 | $21.82 | 1.02 K | $407.17 M |
| 10/01/2025 | $21.91 | $21.83 (-0.37%) | $21.91 | $21.83 | 1.72 K | $405.87 M |
| 09/30/2025 | $21.77 | $21.93 (0.73%) | $21.93 | $21.77 | 1.00 K | $407.73 M |
| 09/29/2025 | $21.74 | $21.72 (-0.09%) | $21.74 | $21.72 | 504 | $403.83 M |
| 09/26/2025 | $21.44 | $21.38 (-0.28%) | $21.46 | $21.28 | 1.80 K | $0 |
| 09/25/2025 | $21.36 | $21.35 (-0.05%) | $21.36 | $21.30 | 1.33 K | $0 |
| 09/24/2025 | $21.63 | $21.46 (-0.79%) | $21.66 | $21.43 | 2.30 K | $0 |
| 09/23/2025 | $21.83 | $21.76 (-0.32%) | $21.83 | $21.72 | 1.51 K | $0 |
| 09/22/2025 | $21.66 | $21.73 (0.32%) | $21.73 | $21.64 | 2.60 K | $0 |
| 09/19/2025 | $21.65 | $21.76 (0.51%) | $21.76 | $21.54 | 5.20 K | $0 |
| 09/18/2025 | $21.59 | $21.56 (-0.14%) | $21.68 | $21.55 | 4.90 K | $0 |
| 09/17/2025 | $21.22 | $21.27 (0.24%) | $21.27 | $21.13 | 700 | $0 |
| 09/16/2025 | $21.25 | $21.31 (0.28%) | $21.31 | $21.25 | 423 | $0 |
| 09/15/2025 | $21.20 | $21.26 (0.28%) | $21.28 | $21.20 | 2.00 K | $0 |
| 09/12/2025 | $21.17 | $21.15 (-0.09%) | $21.20 | $21.13 | 7.41 K | $0 |
| 09/11/2025 | $21.38 | $21.32 (-0.28%) | $21.39 | $21.32 | 4.54 K | $0 |
| 09/10/2025 | $21.34 | $21.25 (-0.42%) | $21.37 | $21.25 | 4.93 K | $0 |
| 09/09/2025 | $20.94 | $21.09 (0.72%) | $21.09 | $20.91 | 19.30 K | $0 |
| 09/08/2025 | $20.94 | $20.91 (-0.14%) | $20.94 | $20.91 | 927 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
