Bushido Capital US SMID Cap Equity ETF RNIN
38.58 USD +0.19 (+0.49%)
Regular-session close
35.93 -2.65 -6.86%
After hours · Nov 13, 4:22 PM ET
38.34 Day range 38.98
26.10 52-week range 39.40
- YTD
- +39.67%
- 1 year
- +42.51%
RNIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.98 | 38.98 | 38.34 | 38.58 | +0.23 | +0.60% | 19,500 |
| Nov 12, 2026 | 38.50 | 38.70 | 38.35 | 38.35 | -0.27 | -0.70% | 11,000 |
| Nov 11, 2026 | 38.17 | 38.68 | 38.17 | 38.62 | +0.43 | +1.13% | 19,800 |
| Nov 10, 2026 | 38.20 | 38.22 | 37.70 | 38.19 | -0.01 | -0.03% | 25,900 |
| Nov 9, 2026 | 38.07 | 38.35 | 37.91 | 38.20 | +0.53 | +1.41% | 31,000 |
| Nov 6, 2026 | 37.97 | 37.98 | 37.65 | 37.67 | -0.58 | -1.52% | 14,100 |
| Nov 5, 2026 | 39.56 | 39.56 | 38.22 | 38.25 | -1.15 | -2.92% | 27,100 |
| Nov 4, 2026 | 39.16 | 39.63 | 39.16 | 39.40 | +0.91 | +2.36% | 27,300 |
| Nov 3, 2026 | 39.03 | 39.03 | 38.33 | 38.49 | -0.52 | -1.33% | 14,900 |
| Nov 2, 2026 | 39.04 | 39.32 | 38.88 | 39.01 | +0.29 | +0.75% | 20,300 |
| Oct 30, 2026 | 38.86 | 38.87 | 38.53 | 38.72 | -0.05 | -0.13% | 26,800 |
| Oct 29, 2026 | 38.51 | 38.83 | 38.51 | 38.77 | +0.37 | +0.96% | 11,800 |
| Oct 28, 2026 | 38.57 | 38.62 | 38.20 | 38.40 | -0.07 | -0.18% | 4,900 |
| Oct 27, 2026 | 38.53 | 38.63 | 38.39 | 38.47 | -0.43 | -1.11% | 24,300 |
| Oct 26, 2026 | 38.98 | 39.09 | 38.69 | 38.90 | +0.17 | +0.44% | 22,900 |
| Oct 23, 2026 | 38.92 | 38.92 | 38.45 | 38.73 | -0.19 | -0.49% | 28,200 |
| Oct 22, 2026 | 38.35 | 38.92 | 38.35 | 38.92 | +0.91 | +2.39% | 3,900 |
| Oct 21, 2026 | 38.10 | 38.15 | 37.87 | 38.01 | -0.04 | -0.11% | 5,400 |
| Oct 20, 2026 | 37.86 | 38.08 | 37.82 | 38.05 | +0.67 | +1.79% | 5,000 |
| Oct 19, 2026 | 37.22 | 37.38 | 37.20 | 37.38 | +0.18 | +0.48% | 4,600 |
| Oct 16, 2026 | 37.57 | 37.57 | 37.03 | 37.20 | -0.41 | -1.09% | 4,300 |
| Oct 15, 2026 | 37.04 | 37.61 | 37.04 | 37.61 | +0.92 | +2.51% | 14,400 |
| Oct 14, 2026 | 36.98 | 36.98 | 36.45 | 36.69 | -0.25 | -0.68% | 11,100 |
| Oct 13, 2026 | 36.97 | 37.04 | 36.92 | 36.94 | +0.26 | +0.71% | 5,700 |
| Oct 12, 2026 | 37.03 | 37.03 | 36.68 | 36.68 | -0.04 | -0.11% | 34,400 |
| Oct 9, 2026 | 36.80 | 36.87 | 36.68 | 36.72 | -0.03 | -0.08% | 20,100 |
| Oct 8, 2026 | 36.19 | 36.75 | 36.00 | 36.75 | +0.72 | +2.00% | 8,400 |
| Oct 7, 2026 | 35.80 | 36.03 | 35.80 | 36.03 | -0.03 | -0.08% | 3,500 |
| Oct 6, 2026 | 36.30 | 36.30 | 35.99 | 36.06 | -0.10 | -0.28% | 9,500 |
| Oct 5, 2026 | 35.84 | 36.16 | 35.81 | 36.16 | +0.31 | +0.86% | 14,200 |
| Oct 2, 2026 | 36.10 | 36.13 | 35.78 | 35.85 | -0.19 | -0.53% | 4,600 |
| Oct 1, 2026 | 35.96 | 36.04 | 35.70 | 36.04 | +0.47 | +1.32% | 3,200 |
| Sep 30, 2026 | 35.26 | 35.82 | 35.26 | 35.57 | +0.17 | +0.48% | 14,100 |
| Sep 29, 2026 | 35.29 | 35.44 | 35.22 | 35.40 | -0.05 | -0.14% | 8,700 |
| Sep 28, 2026 | 35.50 | 35.62 | 35.30 | 35.45 | -0.40 | -1.12% | 19,200 |
| Sep 25, 2026 | 35.87 | 36.14 | 35.81 | 35.85 | -0.10 | -0.28% | 20,800 |
| Sep 24, 2026 | 35.97 | 36.02 | 35.87 | 35.95 | -0.14 | -0.39% | 27,000 |
| Sep 23, 2026 | 36.20 | 36.31 | 36.05 | 36.09 | -0.42 | -1.15% | 31,000 |
| Sep 22, 2026 | 36.95 | 36.95 | 36.41 | 36.51 | -0.28 | -0.76% | 108,300 |
| Sep 21, 2026 | 36.90 | 36.99 | 36.74 | 36.79 | -0.06 | -0.16% | 20,600 |
| Sep 18, 2026 | 37.09 | 37.14 | 36.85 | 36.85 | -0.64 | -1.71% | 27,600 |
| Sep 17, 2026 | 37.99 | 37.99 | 37.43 | 37.49 | -0.02 | -0.05% | 9,800 |
| Sep 16, 2026 | 37.72 | 37.85 | 37.32 | 37.51 | -0.49 | -1.29% | 10,000 |
| Sep 15, 2026 | 38.21 | 38.21 | 37.82 | 38.00 | -0.05 | -0.13% | 11,400 |
| Sep 14, 2026 | 37.39 | 38.20 | 37.39 | 38.05 | +0.70 | +1.87% | 26,300 |
| Sep 11, 2026 | 37.12 | 37.40 | 37.12 | 37.35 | +0.48 | +1.30% | 94,500 |
| Sep 10, 2026 | 36.62 | 36.95 | 36.62 | 36.87 | +0.03 | +0.08% | 12,900 |
| Sep 9, 2026 | 37.00 | 37.00 | 36.67 | 36.84 | -0.34 | -0.91% | 31,900 |
| Sep 8, 2026 | 38.10 | 38.10 | 37.12 | 37.18 | -0.97 | -2.54% | 93,200 |
| Sep 4, 2026 | 38.23 | 38.30 | 37.88 | 38.15 | -0.53 | -1.37% | 29,600 |
| Sep 3, 2026 | 38.95 | 38.96 | 38.65 | 38.68 | +0.34 | +0.89% | 37,200 |
| Sep 2, 2026 | 38.10 | 38.48 | 38.06 | 38.34 | +0.23 | +0.60% | 14,800 |
| Sep 1, 2026 | 38.22 | 38.57 | 38.03 | 38.11 | -0.27 | -0.70% | 16,800 |
| Aug 31, 2026 | 38.70 | 38.70 | 38.16 | 38.38 | -0.19 | -0.49% | 50,000 |
| Aug 28, 2026 | 38.63 | 38.71 | 38.42 | 38.57 | +0.34 | +0.89% | 44,700 |
| Aug 27, 2026 | 38.16 | 38.31 | 38.11 | 38.23 | +0.44 | +1.16% | 38,200 |
| Aug 26, 2026 | 37.80 | 37.97 | 37.71 | 37.79 | -0.10 | -0.26% | 90,400 |
| Aug 25, 2026 | 38.14 | 38.14 | 37.79 | 37.89 | -0.25 | -0.66% | 52,400 |
| Aug 24, 2026 | 38.06 | 38.31 | 38.05 | 38.14 | +0.17 | +0.45% | 48,300 |
| Aug 21, 2026 | 38.11 | 38.11 | 37.71 | 37.97 | +0.26 | +0.69% | 16,300 |
| Aug 20, 2026 | 37.90 | 37.90 | 37.62 | 37.71 | -0.09 | -0.24% | 33,500 |
| Aug 19, 2026 | 37.82 | 38.07 | 37.79 | 37.80 | +0.76 | +2.05% | 29,400 |
| Aug 18, 2026 | 36.70 | 37.31 | 36.70 | 37.04 | +0.23 | +0.62% | 13,100 |
| Aug 17, 2026 | 37.24 | 37.24 | 36.80 | 36.81 | -0.53 | -1.42% | 40,000 |
| Aug 14, 2026 | 37.88 | 37.88 | 37.34 | 37.34 | -0.31 | -0.82% | 7,900 |
65 days, newest first. Daily bars as drawn on the RNIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.