NYSE Arca · ETF
SMART Trend 25 ETF (STRN)
$26.15 +$0.47 (+1.84%)
- Day’s range
- $25.96–$26.24
- Volume
- 4,281
STRN price history
STRN closed at $26.15 on Oct. 26, 2026. Over the past year, its daily close ranged from $19.79 on Nov. 20, 2025 to $28.81 on June 3, 2026.
Data table: STRN daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $26.15 |
| Oct. 23, 2026 | $25.68 |
| Oct. 22, 2026 | $25.51 |
| Oct. 21, 2026 | $26.59 |
| Oct. 20, 2026 | $26.25 |
| Oct. 19, 2026 | $26.20 |
| Oct. 16, 2026 | $26.04 |
| Oct. 15, 2026 | $26.61 |
| Oct. 14, 2026 | $27.03 |
| Oct. 13, 2026 | $27.77 |
| Oct. 12, 2026 | $27.68 |
| Oct. 9, 2026 | $27.81 |
| Oct. 8, 2026 | $27.49 |
| Oct. 7, 2026 | $27.47 |
| Oct. 6, 2026 | $27.56 |
| Oct. 5, 2026 | $27.40 |
| Oct. 2, 2026 | $27.28 |
| Oct. 1, 2026 | $26.90 |
| Sept. 30, 2026 | $26.49 |
| Sept. 29, 2026 | $26.45 |
| Sept. 28, 2026 | $26.42 |
| Sept. 25, 2026 | $26.60 |
| Sept. 24, 2026 | $26.38 |
| Sept. 23, 2026 | $26.28 |
| Sept. 22, 2026 | $26.65 |
| Sept. 21, 2026 | $26.66 |
| Sept. 18, 2026 | $26.45 |
| Sept. 17, 2026 | $26.29 |
| Sept. 16, 2026 | $25.88 |
| Sept. 15, 2026 | $26.01 |
| Sept. 14, 2026 | $25.94 |
| Sept. 11, 2026 | $26.47 |
| Sept. 10, 2026 | $26.03 |
| Sept. 9, 2026 | $26.53 |
| Sept. 8, 2026 | $26.55 |
| Sept. 4, 2026 | $26.23 |
| Sept. 3, 2026 | $26.11 |
| Sept. 2, 2026 | $25.95 |
| Sept. 1, 2026 | $25.77 |
| Aug. 31, 2026 | $26.18 |
| Aug. 28, 2026 | $26.23 |
| Aug. 27, 2026 | $26.58 |
| Aug. 26, 2026 | $26.37 |
| Aug. 25, 2026 | $26.24 |
| Aug. 24, 2026 | $26.11 |
| Aug. 21, 2026 | $26.52 |
| Aug. 20, 2026 | $26.24 |
| Aug. 19, 2026 | $26.54 |
| Aug. 18, 2026 | $26.98 |
| Aug. 17, 2026 | $27.43 |
| Aug. 14, 2026 | $27.35 |
| Aug. 13, 2026 | $27.25 |
| Aug. 12, 2026 | $26.95 |
| Aug. 11, 2026 | $26.58 |
| Aug. 10, 2026 | $26.68 |
| Aug. 7, 2026 | $26.42 |
| Aug. 6, 2026 | $26.42 |
| Aug. 5, 2026 | $27.06 |
| Aug. 4, 2026 | $27.27 |
| Aug. 3, 2026 | $26.47 |
| July 31, 2026 | $26.06 |
| July 30, 2026 | $25.65 |
| July 29, 2026 | $24.68 |
| July 28, 2026 | $25.51 |
| July 27, 2026 | $26.07 |
| July 24, 2026 | $26.23 |
| July 23, 2026 | $26.68 |
| July 22, 2026 | $27.02 |
| July 21, 2026 | $26.90 |
| July 20, 2026 | $26.13 |
| July 17, 2026 | $26.08 |
| July 16, 2026 | $26.25 |
| July 15, 2026 | $27.07 |
| July 14, 2026 | $27.36 |
| July 13, 2026 | $26.81 |
| July 10, 2026 | $27.55 |
| July 9, 2026 | $27.75 |
| July 8, 2026 | $27.13 |
| July 7, 2026 | $26.99 |
| July 6, 2026 | $27.68 |
| July 2, 2026 | $27.12 |
| July 1, 2026 | $27.91 |
| June 30, 2026 | $28.70 |
| June 29, 2026 | $28.09 |
| June 26, 2026 | $27.19 |
| June 25, 2026 | $27.80 |
| June 24, 2026 | $27.59 |
| June 23, 2026 | $27.70 |
| June 22, 2026 | $28.63 |
| June 18, 2026 | $28.48 |
| June 17, 2026 | $27.93 |
| June 16, 2026 | $28.06 |
| June 15, 2026 | $28.33 |
| June 12, 2026 | $27.49 |
| June 11, 2026 | $27.16 |
| June 10, 2026 | $26.23 |
| June 9, 2026 | $26.94 |
| June 8, 2026 | $27.32 |
| June 5, 2026 | $27.22 |
| June 4, 2026 | $28.65 |
| June 3, 2026 | $28.81 |
| June 2, 2026 | $28.77 |
| June 1, 2026 | $28.27 |
| May 29, 2026 | $27.87 |
| May 28, 2026 | $27.47 |
| May 27, 2026 | $27.28 |
| May 26, 2026 | $27.26 |
| May 22, 2026 | $26.49 |
| May 21, 2026 | $26.28 |
| May 20, 2026 | $25.73 |
| May 19, 2026 | $25.37 |
| May 18, 2026 | $25.52 |
| May 15, 2026 | $26.18 |
| May 14, 2026 | $26.85 |
| May 13, 2026 | $26.91 |
| May 12, 2026 | $26.27 |
| May 11, 2026 | $26.50 |
| May 8, 2026 | $26.15 |
| May 7, 2026 | $25.47 |
| May 6, 2026 | $26.02 |
| May 5, 2026 | $25.04 |
| May 4, 2026 | $24.49 |
| May 1, 2026 | $24.48 |
| April 30, 2026 | $24.36 |
| April 29, 2026 | $23.33 |
| April 28, 2026 | $23.25 |
| April 27, 2026 | $23.66 |
| April 24, 2026 | $23.75 |
| April 23, 2026 | $23.69 |
| April 22, 2026 | $23.50 |
| April 21, 2026 | $23.19 |
| April 20, 2026 | $23.55 |
| April 17, 2026 | $23.45 |
| April 16, 2026 | $22.98 |
| April 15, 2026 | $23.09 |
| April 14, 2026 | $23.22 |
| April 13, 2026 | $22.93 |
| April 10, 2026 | $22.77 |
| April 9, 2026 | $22.72 |
| April 8, 2026 | $22.46 |
| April 7, 2026 | $21.42 |
| April 6, 2026 | $21.31 |
| April 2, 2026 | $21.23 |
| April 1, 2026 | $21.22 |
| March 31, 2026 | $20.63 |
| March 30, 2026 | $19.84 |
| March 27, 2026 | $20.48 |
| March 26, 2026 | $20.55 |
| March 25, 2026 | $21.47 |
| March 24, 2026 | $21.39 |
| March 23, 2026 | $21.17 |
| March 20, 2026 | $20.93 |
| March 19, 2026 | $21.57 |
| March 18, 2026 | $21.41 |
| March 17, 2026 | $21.70 |
| March 16, 2026 | $21.55 |
| March 13, 2026 | $21.20 |
| March 12, 2026 | $21.21 |
| March 11, 2026 | $21.80 |
| March 10, 2026 | $21.81 |
| March 9, 2026 | $21.51 |
| March 6, 2026 | $20.91 |
| March 5, 2026 | $21.57 |
| March 4, 2026 | $22.09 |
| March 3, 2026 | $21.93 |
| March 2, 2026 | $22.71 |
| Feb. 27, 2026 | $22.85 |
| Feb. 26, 2026 | $23.05 |
| Feb. 25, 2026 | $23.23 |
| Feb. 24, 2026 | $22.89 |
| Feb. 23, 2026 | $22.57 |
| Feb. 20, 2026 | $22.85 |
| Feb. 19, 2026 | $22.59 |
| Feb. 18, 2026 | $22.72 |
| Feb. 17, 2026 | $22.50 |
| Feb. 13, 2026 | $22.54 |
| Feb. 12, 2026 | $22.46 |
| Feb. 11, 2026 | $22.97 |
| Feb. 10, 2026 | $22.62 |
| Feb. 9, 2026 | $22.98 |
| Feb. 6, 2026 | $22.75 |
| Feb. 5, 2026 | $21.91 |
| Feb. 4, 2026 | $22.37 |
| Feb. 3, 2026 | $22.99 |
| Feb. 2, 2026 | $23.16 |
| Jan. 30, 2026 | $22.86 |
| Jan. 29, 2026 | $23.46 |
| Jan. 28, 2026 | $23.41 |
| Jan. 27, 2026 | $23.46 |
| Jan. 26, 2026 | $23.16 |
| Jan. 23, 2026 | $23.14 |
| Jan. 22, 2026 | $23.28 |
| Jan. 21, 2026 | $23.09 |
| Jan. 20, 2026 | $22.69 |
| Jan. 16, 2026 | $23.10 |
| Jan. 15, 2026 | $23.02 |
| Jan. 14, 2026 | $22.90 |
| Jan. 13, 2026 | $23.13 |
| Jan. 12, 2026 | $23.09 |
| Jan. 9, 2026 | $22.98 |
| Jan. 8, 2026 | $22.83 |
| Jan. 7, 2026 | $22.94 |
| Jan. 6, 2026 | $22.93 |
| Jan. 5, 2026 | $22.52 |
| Jan. 2, 2026 | $22.27 |
| Dec. 31, 2025 | $22.00 |
| Dec. 30, 2025 | $22.22 |
| Dec. 29, 2025 | $22.28 |
| Dec. 26, 2025 | $22.54 |
| Dec. 24, 2025 | $22.59 |
| Dec. 23, 2025 | $22.48 |
| Dec. 22, 2025 | $22.44 |
| Dec. 19, 2025 | $22.11 |
| Dec. 18, 2025 | $21.60 |
| Dec. 17, 2025 | $21.11 |
| Dec. 16, 2025 | $21.64 |
| Dec. 15, 2025 | $21.63 |
| Dec. 12, 2025 | $21.64 |
| Dec. 11, 2025 | $22.36 |
| Dec. 10, 2025 | $22.43 |
| Dec. 9, 2025 | $22.17 |
| Dec. 8, 2025 | $22.00 |
| Dec. 5, 2025 | $22.00 |
| Dec. 4, 2025 | $21.88 |
| Dec. 3, 2025 | $21.81 |
| Dec. 2, 2025 | $21.63 |
| Dec. 1, 2025 | $21.51 |
| Nov. 28, 2025 | $21.71 |
| Nov. 26, 2025 | $21.52 |
| Nov. 25, 2025 | $21.10 |
| Nov. 24, 2025 | $20.90 |
| Nov. 21, 2025 | $20.04 |
| Nov. 20, 2025 | $19.79 |
| Nov. 19, 2025 | $20.53 |
| Nov. 18, 2025 | $20.28 |
| Nov. 17, 2025 | $20.47 |
| Nov. 14, 2025 | $20.79 |
| Nov. 13, 2025 | $20.92 |
| Nov. 12, 2025 | $21.72 |
| Nov. 11, 2025 | $21.61 |
| Nov. 10, 2025 | $21.73 |
| Nov. 7, 2025 | $21.05 |
| Nov. 6, 2025 | $21.18 |
| Nov. 5, 2025 | $21.67 |
| Nov. 4, 2025 | $21.39 |
| Nov. 3, 2025 | $21.90 |
| Oct. 31, 2025 | $22.01 |
| Oct. 30, 2025 | $21.94 |
| Oct. 29, 2025 | $22.44 |
| Oct. 28, 2025 | $22.40 |
| Oct. 27, 2025 | $22.42 |
Key figures
- 52-week range
- $19.79–$28.81Low Nov. 20, 2025; high June 3, 2026
- Average daily volume
- 10,198Past 3 months
- Market value
- —
- Dividend yield
- 0.16%Past 12 months of regular dividends
- From 52-week high
- −9.23%
Price change
- 1 month
- −1.69%
- 3 months
- −0.29%
- Year to date
- +18.86%
- 1 year
- +18.35%
$1,000 a year ago
$1,000 put into STRN at the close on Oct. 24, 2025 would be worth $1,183.
Price only, dividends not included.
What Wall Street says about STRN
No Wall Street firm has published a rating or price-target change on STRN in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Dec. 24, 2025 | $0.0406 |
About SMART Trend 25 ETF
- Headquarters
- Quincy, Mass.
- Listed
- Aug. 19, 2025
- Industry
- Services-advertising agencies
In WallStreetDigest editions
No WallStreetDigest article about STRN is on the site yet.