SMART Trend 25 ETF (STRN)
AMEX: STRN
· Real-Time Price · USD
22.25
-0.11 (-0.48%)
At close: Oct 09, 2025, 2:21 PM
STRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.24 | 22.36 | 22.24 | 22.36 | 22.39 | 1.78% | 2,997 |
| Oct 7, 2025 | 22.11 | 22.11 | 21.88 | 21.97 | 21.97 | -0.54% | 7,100 |
| Oct 6, 2025 | 22.06 | 22.12 | 22.06 | 22.09 | 22.09 | 0.82% | 2,900 |
| Oct 3, 2025 | 21.90 | 22.07 | 21.90 | 21.91 | 21.91 | 0.05% | 2,000 |
| Oct 2, 2025 | 21.82 | 21.90 | 21.82 | 21.90 | 21.90 | 0.32% | 1,021 |
| Oct 1, 2025 | 21.91 | 21.91 | 21.83 | 21.83 | 21.83 | -0.46% | 1,721 |
| Sep 30, 2025 | 21.77 | 21.93 | 21.77 | 21.93 | 21.93 | 0.97% | 1,000 |
| Sep 29, 2025 | 21.74 | 21.74 | 21.72 | 21.72 | 21.72 | 1.59% | 504 |
| Sep 26, 2025 | 21.44 | 21.46 | 21.28 | 21.38 | 21.38 | 0.14% | 1,800 |
| Sep 25, 2025 | 21.36 | 21.36 | 21.30 | 21.35 | 21.35 | -0.51% | 1,333 |
| Sep 24, 2025 | 21.63 | 21.66 | 21.43 | 21.46 | 21.46 | -1.38% | 2,300 |
| Sep 23, 2025 | 21.83 | 21.83 | 21.72 | 21.76 | 21.76 | 0.14% | 1,514 |
| Sep 22, 2025 | 21.66 | 21.73 | 21.64 | 21.73 | 21.73 | -0.14% | 2,600 |
| Sep 19, 2025 | 21.65 | 21.76 | 21.54 | 21.76 | 21.76 | 0.93% | 5,200 |
| Sep 18, 2025 | 21.59 | 21.68 | 21.55 | 21.56 | 21.56 | 1.36% | 4,900 |
| Sep 17, 2025 | 21.22 | 21.27 | 21.13 | 21.27 | 21.27 | -0.19% | 700 |
| Sep 16, 2025 | 21.25 | 21.31 | 21.25 | 21.31 | 21.31 | 0.24% | 423 |
| Sep 15, 2025 | 21.20 | 21.28 | 21.20 | 21.26 | 21.26 | 0.52% | 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% | 4,540 |
Page 1 of 2