NYSE Arca · STRN · ETF
SMART Trend 25 ETF (STRN) ETF price history
Every NYSE Arca trading session of SMART Trend 25 ETF from Aug 20, 2025 to Sep 28, 2026: 278 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STRN adjusted close, 2025 to 2026
- $28.81
- All time high, 2026
- $29.08
- 52 week high, $19.61 low
- 278
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
STRN key facts
- SMART Trend 25 ETF (STRN) closed at $26.42 on Sep 28, 2026 on NYSE Arca.
- STRN's all time high close is $28.81, set on Jun 3, 2026; its all time low close is $19.76 on Nov 20, 2025.
- STRN's 52 week range is $19.61 to $29.08.
- STRN returned +23.8% over the year to Sep 28, 2026.
- Since Aug 20, 2025 STRN returned +33%, +29.0% a year compounded.
- STRN's deepest drawdown was -15.4% from Jan 29, 2026 to Mar 30, 2026.
- DataCedar holds 278 daily sessions of STRN history from Aug 20, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STRN price chart, 2025 to 2026
STRN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | -2.8% |
| 6 months | +29.0% |
| Year to date | +18.9% |
| 1 year | +23.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 20, 2025 | +32.6% |
| Compound annual growth, 1.1 years | +29.0% |
STRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.81 on Jun 3, 2026
- All time low close
- $19.76 on Nov 20, 2025
- 52 week high
- $29.08 on Jun 3, 2026
- 52 week low
- $19.61 on Nov 21, 2025
- Deepest drawdown
- -15.4% from Jan 29, 2026 to Mar 30, 2026, recovered Apr 20, 2026
- Best single session
- +4.8% on Apr 8, 2026
- Worst single session
- -5.0% on Jun 5, 2026
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 57%
STRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Aug 20, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.14 | $29.08 | $19.71 | $26.42 | +20.1% | 2.2M | 185 |
| 2025 | $19.91 | $22.59 | $19.61 | $22.00 | n/a | 1.9M | 93 |
STRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $26.42 | +0.9% |
| August 2026 | $26.18 | +0.5% |
| July 2026 | $26.06 | -9.2% |
| June 2026 | $28.70 | +3.0% |
| May 2026 | $27.87 | +14.4% |
| April 2026 | $24.36 | +18.1% |
| March 2026 | $20.63 | -9.7% |
| February 2026 | $22.85 | -0.0% |
| January 2026 | $22.86 | +3.9% |
| December 2025 | $22.00 | +1.5% |
| November 2025 | $21.67 | -1.4% |
| October 2025 | $21.97 | +0.4% |
About the STRN data
Daily bars. 278 sessions from Aug 20, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- STCE Schwab Crypto Thematic Natural Language Processing ETF
- STHH STMicroelectronics NV ADRhedged
- STIP iShares 0-5 Year TIPS Bond ETF
- STPZ PIMCO 1-5 Year U.S. TIPS Index Exchange-Traded Fund
- STSM Defiance Daily Target 2X Short TSM ETF
- SUB iShares Short-Term National Muni Bond ETF
- SUPL ProShares Supply Chain Logistics ETF
- SURE AdvisorShares Insider Advantage ETF
Common questions
STRN share price history
