SMART Earnings Growth 30 ETF SGRT
29.24 USD -0.28 (-0.95%)
Regular-session close
29.24 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
28.98 Day range 29.60
21.70 52-week range 38.43
- YTD
- +16.91%
- 1 year
- +23.74%
SGRT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.60 | 29.60 | 28.98 | 29.24 | -0.28 | -0.95% | 11,600 |
| Nov 12, 2026 | 29.54 | 29.66 | 29.44 | 29.52 | +0.07 | +0.24% | 5,300 |
| Nov 11, 2026 | 29.04 | 29.50 | 29.00 | 29.45 | +0.81 | +2.83% | 12,800 |
| Nov 10, 2026 | 28.30 | 28.64 | 28.15 | 28.64 | +0.09 | +0.32% | 9,100 |
| Nov 9, 2026 | 27.83 | 28.60 | 27.83 | 28.55 | +1.00 | +3.63% | 48,000 |
| Nov 6, 2026 | 27.64 | 27.88 | 27.51 | 27.55 | +0.25 | +0.92% | 16,600 |
| Nov 5, 2026 | 29.03 | 29.03 | 27.30 | 27.30 | -1.98 | -6.76% | 84,700 |
| Nov 4, 2026 | 29.61 | 29.81 | 29.13 | 29.28 | -0.78 | -2.59% | 38,400 |
| Nov 3, 2026 | 30.34 | 30.34 | 29.98 | 30.06 | -0.03 | -0.10% | 22,500 |
| Nov 2, 2026 | 31.55 | 31.55 | 30.09 | 30.09 | -1.52 | -4.81% | 29,100 |
| Oct 30, 2026 | 31.91 | 32.05 | 31.13 | 31.61 | -1.35 | -4.10% | 147,100 |
| Oct 29, 2026 | 33.14 | 33.33 | 32.72 | 32.96 | -0.65 | -1.93% | 9,900 |
| Oct 28, 2026 | 33.42 | 33.78 | 33.42 | 33.61 | +0.10 | +0.30% | 88,000 |
| Oct 27, 2026 | 33.34 | 33.58 | 33.09 | 33.51 | +0.48 | +1.45% | 75,900 |
| Oct 26, 2026 | 32.75 | 33.19 | 32.75 | 33.03 | +0.83 | +2.58% | 51,400 |
| Oct 23, 2026 | 31.90 | 32.46 | 31.90 | 32.20 | +0.20 | +0.63% | 5,100 |
| Oct 22, 2026 | 32.79 | 32.79 | 31.80 | 32.00 | -1.42 | -4.25% | 13,300 |
| Oct 21, 2026 | 33.17 | 33.55 | 32.99 | 33.42 | +0.84 | +2.58% | 35,200 |
| Oct 20, 2026 | 32.09 | 32.67 | 32.09 | 32.58 | +0.20 | +0.62% | 12,000 |
| Oct 19, 2026 | 32.76 | 32.90 | 32.38 | 32.38 | +0.32 | +1.00% | 20,400 |
| Oct 16, 2026 | 33.07 | 33.07 | 32.04 | 32.06 | -1.18 | -3.55% | 16,700 |
| Oct 15, 2026 | 33.09 | 33.32 | 32.44 | 33.24 | -0.79 | -2.32% | 38,000 |
| Oct 14, 2026 | 34.75 | 34.87 | 33.93 | 34.03 | -1.37 | -3.87% | 23,000 |
| Oct 13, 2026 | 34.87 | 35.40 | 34.82 | 35.40 | +0.08 | +0.23% | 101,200 |
| Oct 12, 2026 | 35.78 | 35.78 | 35.14 | 35.32 | -0.46 | -1.29% | 18,100 |
| Oct 9, 2026 | 35.65 | 35.89 | 35.42 | 35.78 | +0.37 | +1.04% | 15,900 |
| Oct 8, 2026 | 35.46 | 35.76 | 35.26 | 35.41 | -0.33 | -0.92% | 24,600 |
| Oct 7, 2026 | 35.40 | 35.74 | 35.29 | 35.74 | -0.04 | -0.11% | 35,500 |
| Oct 6, 2026 | 35.92 | 36.00 | 35.78 | 35.78 | +0.26 | +0.73% | 22,800 |
| Oct 5, 2026 | 35.33 | 35.58 | 35.11 | 35.52 | +0.10 | +0.28% | 17,300 |
| Oct 2, 2026 | 34.99 | 35.47 | 34.97 | 35.42 | +0.74 | +2.13% | 28,600 |
| Oct 1, 2026 | 34.37 | 34.74 | 34.21 | 34.68 | +0.46 | +1.34% | 41,700 |
| Sep 30, 2026 | 34.24 | 34.40 | 34.22 | 34.22 | +0.22 | +0.65% | 10,500 |
| Sep 29, 2026 | 34.50 | 34.50 | 33.85 | 34.00 | +0.01 | +0.03% | 11,400 |
| Sep 28, 2026 | 34.00 | 34.16 | 33.78 | 33.99 | -0.39 | -1.13% | 28,800 |
| Sep 25, 2026 | 34.44 | 34.48 | 34.17 | 34.38 | +0.56 | +1.66% | 18,800 |
| Sep 24, 2026 | 33.72 | 33.92 | 33.71 | 33.82 | -0.19 | -0.56% | 71,500 |
| Sep 23, 2026 | 34.13 | 34.16 | 33.82 | 34.01 | 0.00 | 0.00% | 23,400 |
| Sep 22, 2026 | 33.80 | 34.10 | 33.80 | 34.01 | +0.16 | +0.47% | 11,900 |
| Sep 21, 2026 | 33.69 | 33.99 | 33.52 | 33.85 | +0.37 | +1.11% | 45,200 |
| Sep 18, 2026 | 33.38 | 33.51 | 33.21 | 33.48 | +0.18 | +0.54% | 15,300 |
| Sep 17, 2026 | 33.09 | 33.46 | 32.87 | 33.30 | +0.73 | +2.24% | 20,000 |
| Sep 16, 2026 | 32.71 | 32.95 | 32.38 | 32.57 | +0.09 | +0.28% | 15,200 |
| Sep 15, 2026 | 32.47 | 32.70 | 32.46 | 32.48 | +0.03 | +0.09% | 16,000 |
| Sep 14, 2026 | 32.52 | 32.74 | 32.28 | 32.45 | -0.76 | -2.29% | 20,300 |
| Sep 11, 2026 | 33.04 | 33.42 | 33.04 | 33.21 | +0.41 | +1.25% | 19,200 |
| Sep 10, 2026 | 32.90 | 33.26 | 32.80 | 32.80 | -0.66 | -1.97% | 25,200 |
| Sep 9, 2026 | 33.28 | 33.65 | 33.28 | 33.46 | +0.43 | +1.30% | 18,200 |
| Sep 8, 2026 | 32.86 | 33.17 | 32.74 | 33.03 | +0.44 | +1.35% | 22,700 |
| Sep 4, 2026 | 31.94 | 32.64 | 31.94 | 32.59 | +0.62 | +1.94% | 7,900 |
| Sep 3, 2026 | 31.84 | 32.11 | 31.42 | 31.97 | +0.31 | +0.98% | 19,400 |
| Sep 2, 2026 | 31.20 | 31.74 | 31.14 | 31.66 | +0.59 | +1.90% | 10,600 |
| Sep 1, 2026 | 31.15 | 31.33 | 30.89 | 31.07 | -0.39 | -1.24% | 22,600 |
| Aug 31, 2026 | 31.52 | 31.63 | 31.28 | 31.46 | +0.04 | +0.13% | 27,400 |
| Aug 28, 2026 | 31.78 | 32.00 | 31.42 | 31.42 | -0.46 | -1.44% | 13,600 |
| Aug 27, 2026 | 32.01 | 32.01 | 31.61 | 31.88 | +0.08 | +0.25% | 27,400 |
| Aug 26, 2026 | 31.41 | 31.90 | 31.41 | 31.80 | +0.33 | +1.05% | 29,600 |
| Aug 25, 2026 | 31.58 | 31.66 | 31.33 | 31.47 | +0.34 | +1.09% | 43,800 |
| Aug 24, 2026 | 31.65 | 31.65 | 30.90 | 31.13 | -0.82 | -2.57% | 18,100 |
| Aug 21, 2026 | 32.04 | 32.04 | 31.69 | 31.95 | +0.16 | +0.50% | 21,700 |
| Aug 20, 2026 | 31.72 | 32.12 | 31.66 | 31.79 | -0.13 | -0.41% | 45,800 |
| Aug 19, 2026 | 33.07 | 33.07 | 31.76 | 31.92 | -0.99 | -3.01% | 45,600 |
| Aug 18, 2026 | 33.16 | 33.64 | 32.53 | 32.91 | -1.04 | -3.06% | 42,600 |
| Aug 17, 2026 | 33.76 | 34.02 | 33.65 | 33.95 | +0.57 | +1.71% | 36,300 |
| Aug 14, 2026 | 33.16 | 33.38 | 32.93 | 33.38 | +0.39 | +1.18% | 18,400 |
65 days, newest first. Daily bars as drawn on the SGRT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.