Stock listing
NYSE Arca:STRN SMART Trend 25 ETF Stock
Follow SMART Trend 25 ETF into a list and get an email when it puts out news.
Share price · AMEX:STRN
$25.44 USD -0.76 (-2.9%)
Close on Oct 30, 2026
- Day range
- $25.12 – $25.49 USDOct 30, 2026
- Volume
- 176,466 sharesOct 30, 2026
- Traded on an average day
- $354,242 USDMedian day 3,400 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:STRN · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.44 | -0.76 | -2.9% | $25.48 | $25.49 | $25.12 | 176,466 | |
| $26.20 | -0.292 | -1.1% | $26.32 | $26.32 | $26.02 | 4,315 | |
| $26.49 | +0.14 | +0.5% | $26.33 | $26.58 | $26.33 | 83,481 | |
| $26.35 | +0.197 | +0.8% | $26.32 | $26.37 | $26.31 | 3,847 | |
| $26.15 | +0.473 | +1.8% | $25.96 | $26.24 | $25.96 | 4,281 | |
| $25.68 | +0.17 | +0.7% | $25.56 | $25.78 | $25.56 | 1,541 | |
| $25.51 | -1.081 | -4.1% | $25.55 | $25.55 | $25.49 | 2,211 | |
| $26.59 | +0.335 | +1.3% | $26.49 | $26.59 | $26.49 | 770 | |
| $26.25 | +0.058 | +0.2% | $26.18 | $26.35 | $26.18 | 4,671 | |
| $26.20 | +0.157 | +0.6% | $26.40 | $26.49 | $26.20 | 3,070 | |
| $26.04 | -0.569 | -2.1% | $26.34 | $26.37 | $26.04 | 5,785 | |
| $26.61 | -0.424 | -1.6% | $26.21 | $26.61 | $26.21 | 16,200 | |
| $27.03 | -0.74 | -2.7% | $27.02 | $27.08 | $27.02 | 1,000 | |
| $27.77 | +0.093 | +0.3% | $27.46 | $27.77 | $27.46 | 94,200 | |
| $27.68 | -0.137 | -0.5% | $27.68 | $27.68 | $27.53 | 2,100 | |
| $27.82 | +0.321 | +1.2% | $27.68 | $27.82 | $27.68 | 3,300 | |
| $27.49 | +0.028 | +0.1% | $27.60 | $27.60 | $27.46 | 4,700 | |
| $27.47 | -0.093 | -0.3% | $27.30 | $27.47 | $27.30 | 3,400 | |
| $27.56 | +0.158 | +0.6% | $27.52 | $27.67 | $27.52 | 2,700 | |
| $27.40 | +0.125 | +0.5% | $27.35 | $27.43 | $27.34 | 1,900 | |
| $27.28 | +0.377 | +1.4% | $27.22 | $27.34 | $27.02 | 4,700 | |
| $26.90 | +0.406 | +1.5% | $26.56 | $26.90 | $26.56 | 6,200 | |
| $26.49 | +0.043 | +0.2% | $26.63 | $26.63 | $26.49 | 1,300 | |
| $26.45 | +0.027 | +0.1% | $26.37 | $26.45 | $26.37 | 6,000 | |
| $26.42 | -0.177 | -0.7% | $26.49 | $26.49 | $26.26 | 5,200 | |
| $26.60 | +0.218 | +0.8% | $26.52 | $26.60 | $26.48 | 3,600 | |
| $26.38 | +0.101 | +0.4% | $26.24 | $26.39 | $26.24 | 1,000 | |
| $26.28 | -0.367 | -1.4% | $26.30 | $26.34 | $26.17 | 2,600 | |
| $26.65 | -0.008 | 0.0% | $26.68 | $26.68 | $26.63 | 827 | |
| $26.66 | +0.206 | +0.8% | $26.66 | $26.74 | $26.52 | 24,646 | |
| $26.45 | +0.162 | +0.6% | $26.36 | $26.45 | $26.36 | 600 | |
| $26.29 | +0.413 | +1.6% | $26.16 | $26.29 | $26.16 | 800 | |
| $25.88 | -0.139 | -0.5% | $26.15 | $26.20 | $25.80 | 4,300 | |
| $26.01 | +0.073 | +0.3% | $25.89 | $26.05 | $25.89 | 3,000 | |
| $25.94 | -0.532 | -2.0% | $26.08 | $26.17 | $25.86 | 2,700 | |
| $26.47 | +0.442 | +1.7% | $26.51 | $26.59 | $26.45 | 4,200 | |
| $26.03 | -0.498 | -1.9% | $26.02 | $26.16 | $26.02 | 2,400 | |
| $26.53 | -0.024 | -0.1% | $26.51 | $26.58 | $26.46 | 2,900 | |
| $26.55 | +0.328 | +1.3% | $26.59 | $26.63 | $26.55 | 5,800 | |
| $26.23 | +0.112 | +0.4% | $26.21 | $26.30 | $26.21 | 1,700 | |
| $26.11 | +0.166 | +0.6% | $26.09 | $26.16 | $26.05 | 3,400 | |
| $25.95 | +0.177 | +0.7% | $25.75 | $25.98 | $25.75 | 1,900 | |
| $25.77 | -0.413 | -1.6% | $25.87 | $25.87 | $25.75 | 2,300 | |
| $26.18 | -0.048 | -0.2% | $26.16 | $26.19 | $26.10 | 2,100 | |
| $26.23 | -0.353 | -1.3% | $26.43 | $26.59 | $26.21 | 3,000 | |
| $26.58 | +0.213 | +0.8% | $26.49 | $26.58 | $26.48 | 1,600 | |
| $26.37 | +0.126 | +0.5% | $26.16 | $26.39 | $26.16 | 2,200 | |
| $26.24 | +0.133 | +0.5% | $26.33 | $26.33 | $26.24 | 8,023 | |
| $26.11 | -0.409 | -1.5% | $26.09 | $26.16 | $26.07 | 2,668 | |
| $26.52 | +0.276 | +1.1% | $26.45 | $26.56 | $26.38 | 5,900 | |
| $26.25 | -0.295 | -1.1% | $26.58 | $26.58 | $26.25 | 3,700 | |
| $26.54 | -0.44 | -1.6% | $26.50 | $26.73 | $26.50 | 4,900 | |
| $26.98 | -0.453 | -1.7% | $27.03 | $27.03 | $26.87 | 3,400 | |
| $27.43 | +0.082 | +0.3% | $27.57 | $27.57 | $27.32 | 1,600 | |
| $27.35 | +0.097 | +0.4% | $27.30 | $27.36 | $27.27 | 2,200 | |
| $27.25 | +0.301 | +1.1% | $27.05 | $27.35 | $27.05 | 5,700 | |
| $26.95 | +0.375 | +1.4% | $27.01 | $27.05 | $26.94 | 20,300 | |
| $26.58 | -0.107 | -0.4% | $26.74 | $26.75 | $26.57 | 55,800 | |
| $26.69 | +0.263 | +1.0% | $26.56 | $26.76 | $26.56 | 2,100 | |
| $26.42 | +0.005 | 0.0% | $26.29 | $26.67 | $26.29 | 4,600 | |
| $26.42 | -0.639 | -2.4% | $27.20 | $27.20 | $26.42 | 5,900 | |
| $27.06 | -0.213 | -0.8% | $27.59 | $27.59 | $27.06 | 181,500 | |
| $27.27 | +0.795 | +3.0% | $26.89 | $27.35 | $26.79 | 42,374 | |
| $26.47 | +0.419 | +1.6% | $25.91 | $26.55 | $25.81 | 1,099 | |
| $26.06 | +0.407 | +1.6% | $25.97 | $26.18 | $25.97 | 2,000 | |
| $25.65 | +0.969 | +3.9% | $25.44 | $25.66 | $25.41 | 4,400 |
- Ticker
- NYSE Arca:STRN
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
SMART Trend 25 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about SMART Trend 25 ETF.