Daily trading records

Bushido Capital US Equity ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Bushido Capital US Equity ETF.

The verified trading-day record runs from June 17, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Bushido Capital US Equity ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Bushido Capital US Equity ETF's price trend and period performance.

The chart connects verified session closes from June 16, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.32%

From the September 3, 2026 close of $49.2808 to $47.6457 on September 11, 2026.

20-session performance

-0.04%

From the August 13, 2026 close of $47.6656 to $47.6457 on September 11, 2026.

60-session performance

+14.94%

From the June 16, 2026 close of $41.4516 to $47.6457 on September 11, 2026.

Bushido Capital US Equity ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$47.49$47.66$47.45$47.645716,367+$0.2657 (+0.56%)
$47.42$47.545$47.35$47.3813,940-$0.20 (-0.42%)
$47.70$47.70$47.56$47.5821,998-$0.2193 (-0.46%)
$48.48$48.48$47.776$47.799333,075-$0.8907 (-1.83%)
$50.48$50.48$48.55$48.6971,680-$0.5908 (-1.20%)
$49.26$49.55$49.26$49.280817,841+$0.3161 (+0.65%)
$48.915$49.01$48.915$48.96474,775+$0.2547 (+0.52%)
$48.90$48.985$48.58$48.7129,761-$0.1041 (-0.21%)
$48.93$48.93$48.72$48.814118,265-$0.0468 (-0.10%)
$48.90$48.98$48.65$48.860917,440+$0.1475 (+0.30%)
$48.52$48.80$48.45$48.713429,000+$0.4563 (+0.95%)
$47.82$48.53$47.82$48.257127,834-$0.2682 (-0.55%)
$49.84$49.84$48.351$48.525319,255-$0.1461 (-0.30%)
$48.725$48.84$48.505$48.671455,943-$0.0349 (-0.07%)
$48.59$48.864$48.4399$48.706344,152+$0.4091 (+0.85%)
$48.54$48.71$48.2972$48.297231,560-$0.1601 (-0.33%)
$48.075$48.68$48.075$48.457324,071+$0.994 (+2.09%)
$47.69$47.80$47.4633$47.463311,146+$0.2477 (+0.52%)
$47.61$47.61$47.2115$47.215644,627-$0.3386 (-0.71%)
$47.61$47.62$47.55$47.55426,797-$0.1114 (-0.23%)
$46.93$48.43$46.86$47.66566,245+$0.8462 (+1.81%)
$46.635$46.84$46.55$46.819417,665-$0.0543 (-0.12%)
$46.69$46.94$46.69$46.87378,841+$0.2368 (+0.51%)
$46.0383$46.6369$46.0383$46.63695,386+$0.9669 (+2.12%)
$45.289$45.67$45.195$45.6720,108+$0.7437 (+1.66%)
$44.65$44.93$44.65$44.926338,361+$0.0137 (+0.03%)
$45.38$45.38$44.81$44.91269,154-$0.0685 (-0.15%)
$44.61$44.9811$44.61$44.98115,492+$0.408 (+0.92%)
$44.56$44.68$44.56$44.57314,218+$0.2272 (+0.51%)
$44.055$44.3459$43.81$44.34595,313+$0.1689 (+0.38%)
$44.80$44.80$43.60$44.17756,616-$0.397 (-0.89%)
$44.372$45.0083$44.372$44.57415,452+$0.3534 (+0.80%)
$43.96$44.36$43.935$44.220618,228+$0.7812 (+1.80%)
$43.42$43.66$43.42$43.43947,949+$0.4741 (+1.10%)
$43.005$43.205$42.9653$42.96532,348+$0.6022 (+1.42%)
$42.63$42.63$42.345$42.363160,340-$0.2891 (-0.68%)
$43.04$43.04$42.6522$42.65222,054-$0.1518 (-0.35%)
$42.93$42.93$42.68$42.8048,755+$0.0879 (+0.21%)
$42.7161$42.7161$42.7161$42.7161191-$0.0373 (-0.09%)
$42.73$42.7534$42.66$42.75342,204-$0.0562 (-0.13%)
$42.77$42.8096$42.70$42.80964,495+$0.4233 (+1.00%)
$42.355$42.3863$42.355$42.3863289-$0.0127 (-0.03%)
$42.51$42.51$42.399$42.399777-$0.2632 (-0.62%)
$42.605$42.76$42.605$42.66223,473+$0.3273 (+0.77%)
$42.50$42.50$42.255$42.33497,720+$0.0217 (+0.05%)
$42.189$42.32$42.189$42.31322,951+$0.2227 (+0.53%)
$42.085$42.12$42.005$42.09056,166-$0.3417 (-0.81%)
$42.56$42.57$42.385$42.432226,060+$0.3841 (+0.91%)
$42.05$42.09$42.0481$42.04811,032+$0.0161 (+0.04%)
$41.92$42.032$41.82$42.03215,232+$0.6395 (+1.54%)
$40.86$41.49$40.86$41.392512,284+$0.3662 (+0.89%)
$41.18$41.20$41.01$41.026315,938-$0.2703 (-0.65%)
$41.40$41.42$41.2966$41.29661,541-$0.0742 (-0.18%)
$41.27$41.45$41.27$41.37081,757+$0.5699 (+1.40%)
$40.929$40.98$40.8009$40.80098,991+$0.1504 (+0.37%)
$40.80$40.81$40.65$40.65057,600+$0.1694 (+0.42%)
$40.33$40.64$40.33$40.481120,502-$0.3619 (-0.89%)
$40.88$40.88$40.76$40.843756+$0.0766 (+0.19%)
$41.57$41.57$40.735$40.76643,831+$0.2195 (+0.54%)
$41.44$41.44$40.53$40.54699,445-$0.9047 (-2.18%)

Verified data

Trading days shown
60
Coverage start
June 17, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Bushido Capital US Equity ETF company profile.Review Bushido Capital US Equity ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Bushido Capital US Equity ETF's latest verified closing price?

Bushido Capital US Equity ETF closed at $47.6457 on September 11, 2026.

What period does Bushido Capital US Equity ETF's price history cover?

The page shows 60 verified sessions from June 17, 2026 through September 11, 2026.

What data is included in Bushido Capital US Equity ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Bushido Capital US Equity ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Bushido Capital US Equity ETF's daily prices?

Daily aggregate prices are provided by Polygon.