MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RNIN — Bushido Capital US SMID Cap Equity ETF
NasdaqBushido Capital US SMID Cap Equity ETF
$36.03
-0.13(-0.36%)
- O
- 36.30
- H
- 36.30
- L
- 35.99
- V
- 9.46K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$36.03
Period Return+42.81%
Period High$38.96
Period Low$24.51
Avg Daily Volume11.3K
Total Trading Days350
RNIN — Historical OHLCV Price & Volume Table
May 15, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $36.30 | $36.30 | $35.99 | $36.03 | $-0.13 | -0.36% | 9,462 | $36.13 | $35.99 $36.30 |
| Oct 5, 2026 | $35.84 | $36.16 | $35.81 | $36.16 | +$0.31 | +0.87% | 14,251 | $35.98 | $35.81 $36.16 |
| Oct 2, 2026 | $36.10 | $36.14 | $35.78 | $35.85 | $-0.19 | -0.52% | 4,559 | $35.93 | $35.78 $36.14 |
| Oct 1, 2026 | $35.96 | $36.04 | $35.70 | $36.04 | +$0.47 | +1.32% | 3,153 | $35.82 | $35.70 $36.04 |
| Sep 30, 2026 | $35.26 | $35.82 | $35.26 | $35.57 | +$0.17 | +0.49% | 14,096 | $35.69 | $35.26 $35.82 |
| Sep 29, 2026 | $35.29 | $35.44 | $35.22 | $35.40 | $-0.05 | -0.14% | 8,726 | $35.35 | $35.22 $35.44 |
| Sep 28, 2026 | $35.50 | $35.62 | $35.30 | $35.45 | $-0.40 | -1.13% | 19,152 | $35.47 | $35.30 $35.62 |
| Sep 25, 2026 | $35.87 | $36.14 | $35.82 | $35.85 | $-0.10 | -0.27% | 20,810 | $35.95 | $35.82 $36.14 |
| Sep 24, 2026 | $35.97 | $36.02 | $35.87 | $35.95 | $-0.14 | -0.40% | 27,013 | $35.96 | $35.87 $36.02 |
| Sep 23, 2026 | $36.20 | $36.31 | $36.05 | $36.09 | $-0.41 | -1.13% | 30,990 | $36.17 | $36.05 $36.31 |
| Sep 22, 2026 | $36.95 | $36.95 | $36.41 | $36.50 | $-0.29 | -0.79% | 108,342 | $36.47 | $36.41 $36.95 |
| Sep 21, 2026 | $36.90 | $36.99 | $36.74 | $36.80 | $-0.06 | -0.15% | 20,555 | $36.87 | $36.74 $36.99 |
| Sep 18, 2026 | $37.09 | $37.14 | $36.85 | $36.85 | $-0.64 | -1.71% | 27,597 | $37.00 | $36.85 $37.14 |
| Sep 17, 2026 | $37.99 | $37.99 | $37.43 | $37.49 | $-0.02 | -0.06% | 9,819 | $37.55 | $37.43 $37.99 |
| Sep 16, 2026 | $37.73 | $37.85 | $37.32 | $37.51 | $-0.49 | -1.28% | 10,691 | $37.42 | $37.32 $37.85 |
| Sep 15, 2026 | $38.21 | $38.21 | $37.82 | $38.00 | $-0.05 | -0.14% | 11,448 | $38.00 | $37.82 $38.21 |
| Sep 14, 2026 | $37.39 | $38.20 | $37.39 | $38.05 | +$0.70 | +1.87% | 26,261 | $37.89 | $37.39 $38.20 |
| Sep 11, 2026 | $37.12 | $37.40 | $37.12 | $37.35 | +$0.48 | +1.30% | 94,490 | $37.23 | $37.12 $37.40 |
| Sep 10, 2026 | $36.62 | $36.95 | $36.62 | $36.87 | +$0.03 | +0.08% | 12,901 | $36.83 | $36.62 $36.95 |
| Sep 9, 2026 | $37.00 | $37.00 | $36.67 | $36.84 | $-0.34 | -0.92% | 31,970 | $36.82 | $36.67 $37.00 |
| Sep 8, 2026 | $38.10 | $38.10 | $37.12 | $37.18 | $-0.97 | -2.53% | 93,249 | $37.20 | $37.12 $38.10 |
| Sep 4, 2026 | $38.23 | $38.30 | $37.88 | $38.15 | $-0.53 | -1.36% | 29,564 | $38.20 | $37.88 $38.30 |
| Sep 3, 2026 | $38.95 | $38.96 | $38.65 | $38.68 | +$0.34 | +0.89% | 38,152 | $38.77 | $38.65 $38.96 |
| Sep 2, 2026 | $38.10 | $38.48 | $38.06 | $38.34 | +$0.23 | +0.59% | 14,754 | $38.33 | $38.06 $38.48 |
| Sep 1, 2026 | $38.22 | $38.57 | $38.03 | $38.11 | $-0.27 | -0.70% | 16,798 | $38.17 | $38.03 $38.57 |
| Aug 31, 2026 | $38.70 | $38.70 | $38.16 | $38.38 | $-0.19 | -0.50% | 50,017 | $38.34 | $38.16 $38.70 |
| Aug 28, 2026 | $38.63 | $38.71 | $38.42 | $38.57 | +$0.34 | +0.90% | 44,727 | $38.56 | $38.42 $38.71 |
| Aug 27, 2026 | $38.16 | $38.31 | $38.11 | $38.23 | +$0.44 | +1.17% | 38,161 | $38.23 | $38.11 $38.31 |
| Aug 26, 2026 | $37.80 | $37.97 | $37.71 | $37.79 | $-0.10 | -0.27% | 90,441 | $37.91 | $37.71 $37.97 |
| Aug 25, 2026 | $38.14 | $38.14 | $37.80 | $37.89 | $-0.25 | -0.66% | 52,398 | $37.89 | $37.80 $38.14 |