Skip to main content
STRN logo

SMART Trend 25 ETF

STRNNYSEARCASmartEquity

$25.68Today:- (-)1Y +15.96%

As of Oct 23, 2026 close

Assets (AUM)
$29.34M
Expense ratio
0.59%
Dividend yield
0.16%
Holdings
31
52-week range
$19.65$29.08
Volume (live)
-
Avg. volume (3M)
7.17K

STRN ETF Historical Prices: SMART Trend 25 ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

STRN Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

STRN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
STRN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202625.5625.7825.5625.6825.681.54K
Oct 22, 202625.5525.5525.4925.5125.512.21K
Oct 21, 202626.4926.5926.4926.5926.59770
Oct 20, 202626.1826.3526.1826.2526.254.67K
Oct 19, 202626.4026.4926.2026.2026.203.07K
Oct 16, 202626.3426.3726.0426.0426.045.79K
Oct 15, 202626.2126.6126.2126.6126.6116.23K
Oct 14, 202627.0227.0827.0227.0327.031.02K
Oct 13, 202627.4627.7727.4627.7727.7794.23K
Oct 12, 202627.6827.6827.5327.6827.682.07K
Oct 9, 202627.6827.8227.6827.8227.823.28K
Oct 8, 202627.6027.6027.4627.4927.494.67K
Oct 7, 202627.3027.4727.3027.4727.473.36K
Oct 6, 202627.5227.6727.5227.5627.562.71K
Oct 5, 202627.3527.4327.3427.4027.401.90K
Oct 2, 202627.2127.3427.0227.2827.284.75K
Oct 1, 202626.5626.9026.5626.9026.906.21K
Sep 30, 202626.6326.6326.4926.4926.491.30K
Sep 29, 202626.3726.4526.3726.4526.456.02K
Sep 28, 202626.4926.4926.2526.4226.425.24K
Sep 25, 202626.5226.6026.4826.6026.603.64K
Sep 24, 202626.2326.3926.2326.3826.38950
Sep 23, 202626.3026.3426.1726.2826.282.61K
Sep 22, 202626.6826.6826.6326.6526.65827
Sep 21, 202626.6626.7426.5226.6626.6624.65K
Sep 18, 202626.3626.4526.3626.4526.45613
Sep 17, 202626.1626.2926.1626.2926.29768
Sep 16, 202626.1526.2025.8025.8825.884.26K
Sep 15, 202625.8926.0525.8926.0126.012.97K
Sep 14, 202626.0826.1725.8625.9425.942.69K
Sep 11, 202626.5026.5926.4526.4726.474.17K
Sep 10, 202626.0226.1626.0226.0326.032.41K
Sep 9, 202626.5126.5826.4626.5326.532.89K
Sep 8, 202626.5926.6326.5526.5526.555.82K
Sep 4, 202626.2126.3026.2126.2326.231.70K
Sep 3, 202626.0926.1626.0526.1126.113.39K
Sep 2, 202625.7525.9825.7525.9525.951.94K
Sep 1, 202625.8725.8725.7525.7725.772.29K
Aug 31, 202626.1626.1926.0926.1826.182.08K
Aug 28, 202626.4326.5926.2126.2326.232.99K
Aug 27, 202626.4826.5826.4826.5826.581.56K
Aug 26, 202626.1626.3926.1626.3726.372.23K
Aug 25, 202626.3326.3326.2526.2526.258.02K
Aug 24, 202626.0926.1626.0726.1126.112.67K
Aug 21, 202626.4526.5626.3826.5226.525.86K
Aug 20, 202626.5826.5826.2526.2526.253.68K
Aug 19, 202626.5026.7326.5026.5426.544.93K
Aug 18, 202627.0327.0326.8726.9826.983.42K
Aug 17, 202627.5727.5727.3227.4327.431.64K
Aug 14, 202627.3027.3627.2727.3527.352.19K
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About SMART Trend 25 ETF Historical Prices

What is OHLC data for STRN?

OHLC stands for Open, High, Low, Close - the four key price points for STRN during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for STRN?

The adjusted close price for STRN is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does STRN price history go?

STRN historical price data is available from the ETF's inception on Aug 19, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for STRN data?

STRN historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for STRN?

Trading volume for STRN indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.