SMART Trend 25 ETF (STRN)
AMEX: STRN
· Real-Time Price · USD
21.56
0.29 (1.37%)
At close: Sep 18, 2025, 3:55 PM
21.56
-0.03%
After-hours: Sep 18, 2025, 03:55 PM EDT
STRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.22 | 21.27 | 21.13 | 21.27 | 21.27 | -0.19% | 661 |
| Sep 16, 2025 | 21.25 | 21.31 | 21.25 | 21.31 | 21.31 | 0.28% | 423 |
| Sep 15, 2025 | 21.20 | 21.28 | 21.20 | 21.25 | 21.25 | 0.47% | 2,000 |
| Sep 12, 2025 | 21.17 | 21.20 | 21.13 | 21.15 | 21.15 | -0.80% | 7,408 |
| Sep 11, 2025 | 21.38 | 21.39 | 21.32 | 21.32 | 21.32 | 0.33% | 4,510 |
| Sep 10, 2025 | 21.34 | 21.37 | 21.25 | 21.25 | 21.25 | 0.76% | 4,925 |
| Sep 9, 2025 | 20.94 | 21.09 | 20.92 | 21.09 | 21.09 | 0.86% | 19,300 |
| Sep 8, 2025 | 20.94 | 20.94 | 20.91 | 20.91 | 20.91 | 1.65% | 927 |
| Sep 5, 2025 | 20.48 | 20.57 | 20.48 | 20.57 | 20.57 | -0.48% | 200 |
| Sep 4, 2025 | 20.53 | 20.67 | 20.53 | 20.67 | 20.67 | 1.13% | 7,200 |
| Sep 3, 2025 | 20.43 | 20.51 | 20.36 | 20.44 | 20.44 | 0.59% | 19,400 |
| Sep 2, 2025 | 20.25 | 20.32 | 20.08 | 20.32 | 20.32 | -0.49% | 1,517 |
| Aug 29, 2025 | 20.38 | 20.42 | 20.38 | 20.42 | 20.42 | -1.02% | 407 |
| Aug 28, 2025 | 20.54 | 20.63 | 20.54 | 20.63 | 20.63 | 1.13% | 325 |
| Aug 27, 2025 | 20.38 | 20.43 | 20.38 | 20.40 | 20.40 | -0.15% | 2,522 |
| Aug 26, 2025 | 20.36 | 20.43 | 20.35 | 20.43 | 20.43 | 0.64% | 1,300 |
| Aug 25, 2025 | 20.20 | 20.33 | 20.20 | 20.30 | 20.30 | 0.40% | 14,400 |
| Aug 22, 2025 | 20.25 | 20.25 | 20.20 | 20.22 | 20.22 | 1.30% | 5,000 |
| Aug 21, 2025 | 19.94 | 19.96 | 19.90 | 19.96 | 19.96 | -0.05% | 1,300 |
| Aug 20, 2025 | 19.95 | 19.97 | 19.74 | 19.97 | 19.97 | n/a | 162,200 |