MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
STRN — SMART Trend 25 ETF
NYSE ArcaSMART Trend 25 ETF
$27.45
-0.11(-0.40%)
- O
- 27.30
- H
- 27.45
- L
- 27.30
- V
- 3.36K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.45
Period Return+1742.28%
Period High$29.08
Period Low$1.08
Avg Daily Volume21.9K
Total Trading Days365
STRN — Historical OHLCV Price & Volume Table
Oct 24, 2022 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.30 | $27.45 | $27.30 | $27.45 | $-0.11 | -0.40% | 3,356 | $27.33 | $27.30 $27.45 |
| Oct 6, 2026 | $27.52 | $27.67 | $27.52 | $27.56 | +$0.16 | +0.58% | 2,715 | $27.59 | $27.52 $27.67 |
| Oct 5, 2026 | $27.35 | $27.43 | $27.34 | $27.40 | +$0.13 | +0.46% | 1,903 | $27.38 | $27.34 $27.43 |
| Oct 2, 2026 | $27.22 | $27.34 | $27.02 | $27.28 | +$0.38 | +1.40% | 4,747 | $27.22 | $27.02 $27.34 |
| Oct 1, 2026 | $26.56 | $26.90 | $26.56 | $26.90 | +$0.41 | +1.53% | 6,207 | $26.83 | $26.56 $26.90 |
| Sep 30, 2026 | $26.63 | $26.63 | $26.49 | $26.49 | +$0.04 | +0.16% | 1,297 | $26.54 | $26.49 $26.63 |
| Sep 29, 2026 | $26.37 | $26.45 | $26.37 | $26.45 | +$0.03 | +0.10% | 6,017 | $26.39 | $26.37 $26.45 |
| Sep 28, 2026 | $26.49 | $26.49 | $26.26 | $26.42 | $-0.18 | -0.66% | 5,240 | $26.43 | $26.26 $26.49 |
| Sep 25, 2026 | $26.52 | $26.60 | $26.48 | $26.60 | +$0.22 | +0.82% | 3,638 | $26.52 | $26.48 $26.60 |
| Sep 24, 2026 | $26.24 | $26.39 | $26.24 | $26.38 | +$0.10 | +0.39% | 951 | $26.30 | $26.24 $26.39 |
| Sep 23, 2026 | $26.30 | $26.34 | $26.17 | $26.28 | $-0.37 | -1.38% | 2,607 | $26.26 | $26.17 $26.34 |
| Sep 22, 2026 | $26.68 | $26.68 | $26.63 | $26.65 | $-0.01 | -0.03% | 828 | $26.64 | $26.63 $26.68 |
| Sep 21, 2026 | $26.66 | $26.74 | $26.52 | $26.66 | +$0.21 | +0.78% | 24,646 | $26.59 | $26.52 $26.74 |
| Sep 18, 2026 | $26.36 | $26.45 | $26.36 | $26.45 | +$0.16 | +0.62% | 613 | $26.37 | $26.36 $26.45 |
| Sep 17, 2026 | $26.16 | $26.29 | $26.16 | $26.29 | +$0.41 | +1.59% | 768 | $26.24 | $26.16 $26.29 |
| Sep 16, 2026 | $26.15 | $26.20 | $25.80 | $25.88 | $-0.14 | -0.53% | 4,257 | $25.99 | $25.80 $26.20 |
| Sep 15, 2026 | $25.89 | $26.05 | $25.89 | $26.01 | +$0.07 | +0.28% | 2,973 | $25.93 | $25.89 $26.05 |
| Sep 14, 2026 | $26.08 | $26.17 | $25.86 | $25.94 | $-0.53 | -2.01% | 2,686 | $26.02 | $25.86 $26.17 |
| Sep 11, 2026 | $26.51 | $26.59 | $26.45 | $26.47 | +$0.44 | +1.70% | 4,172 | $26.52 | $26.45 $26.59 |
| Sep 10, 2026 | $26.02 | $26.16 | $26.02 | $26.03 | $-0.50 | -1.88% | 2,408 | $26.09 | $26.02 $26.16 |
| Sep 9, 2026 | $26.51 | $26.58 | $26.46 | $26.53 | $-0.02 | -0.09% | 2,888 | $26.54 | $26.46 $26.58 |
| Sep 8, 2026 | $26.59 | $26.63 | $26.55 | $26.55 | +$0.33 | +1.25% | 5,821 | $26.61 | $26.55 $26.63 |
| Sep 4, 2026 | $26.21 | $26.30 | $26.21 | $26.23 | +$0.11 | +0.43% | 1,697 | $26.25 | $26.21 $26.30 |
| Sep 3, 2026 | $26.09 | $26.16 | $26.05 | $26.11 | +$0.17 | +0.64% | 3,390 | $26.10 | $26.05 $26.16 |
| Sep 2, 2026 | $25.75 | $25.98 | $25.75 | $25.95 | +$0.18 | +0.69% | 1,936 | $25.86 | $25.75 $25.98 |
| Sep 1, 2026 | $25.87 | $25.87 | $25.75 | $25.77 | $-0.41 | -1.58% | 2,290 | $25.80 | $25.75 $25.87 |
| Aug 31, 2026 | $26.16 | $26.19 | $26.10 | $26.18 | $-0.05 | -0.18% | 2,085 | $26.17 | $26.10 $26.19 |
| Aug 28, 2026 | $26.43 | $26.59 | $26.21 | $26.23 | $-0.35 | -1.33% | 2,987 | $26.34 | $26.21 $26.59 |
| Aug 27, 2026 | $26.49 | $26.58 | $26.48 | $26.58 | +$0.21 | +0.81% | 1,565 | $26.52 | $26.48 $26.58 |
| Aug 26, 2026 | $26.16 | $26.39 | $26.16 | $26.37 | +$0.13 | +0.48% | 2,232 | $26.34 | $26.16 $26.39 |