Skip to main content

Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (NY: SSFI )

21.07 -0.08 (-0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 21.09 21.09 21.06 21.07 1,244 -0.08(-0.40%)
Dec 20, 2024 21.19 21.19 21.15 21.15 368 +0.07(+0.31%)
Dec 19, 2024 21.11 21.11 21.07 21.08 1,330 -0.09(-0.44%)
Dec 18, 2024 21.36 21.36 21.18 21.18 9,272 -0.16(-0.77%)
Dec 17, 2024 21.36 21.36 21.34 21.34 8,330 +0.00(+0.01%)
Dec 16, 2024 21.31 21.34 21.31 21.34 1,389 +0.02(+0.07%)
Dec 13, 2024 21.32 21.32 21.32 21.32 100 -0.07(-0.35%)
Dec 12, 2024 21.41 21.42 21.40 21.40 750 -0.13(-0.58%)
Dec 11, 2024 21.59 21.59 21.52 21.53 2,180 -0.07(-0.30%)
Dec 10, 2024 21.59 21.59 21.59 21.59 207 -0.03(-0.15%)
Dec 09, 2024 21.65 21.65 21.62 21.62 2,838 -0.07(-0.32%)
Dec 06, 2024 21.69 21.69 21.69 21.69 100 +0.05(+0.21%)
Dec 05, 2024 21.59 21.66 21.59 21.64 3,013 +0.00(+0.02%)
Dec 04, 2024 21.64 21.64 21.64 21.64 487 +0.09(+0.40%)
Dec 03, 2024 21.64 21.64 21.55 21.55 1,078 -0.05(-0.25%)
Dec 02, 2024 21.61 21.62 21.61 21.61 30,341 +0.01(+0.05%)
Nov 29, 2024 21.60 21.60 21.60 21.60 158 +0.10(+0.48%)
Nov 27, 2024 21.51 21.51 21.49 21.49 5,131 +0.06(+0.27%)
Nov 26, 2024 21.40 21.44 21.40 21.44 578 -0.04(-0.17%)
Nov 25, 2024 21.45 21.47 21.45 21.47 1,158 +0.21(+0.97%)
Nov 22, 2024 21.26 21.27 21.26 21.27 215 +0.02(+0.09%)
Nov 21, 2024 21.25 21.25 21.25 21.25 497 -0.01(-0.05%)
Nov 20, 2024 21.24 21.27 21.24 21.26 1,908 -0.03(-0.14%)
Nov 19, 2024 21.29 21.29 21.28 21.29 17,971 +0.04(+0.19%)
Nov 18, 2024 21.25 21.27 21.24 21.25 1,611 +0.01(+0.07%)
Nov 15, 2024 21.16 21.25 21.16 21.23 2,217 -0.00(-0.00%)
Nov 14, 2024 21.26 21.26 21.23 21.23 535 -0.00(-0.02%)
Nov 13, 2024 21.23 21.23 21.23 21.23 1,264 -0.02(-0.09%)
Nov 12, 2024 21.28 21.28 21.25 21.25 571 -0.14(-0.65%)
Nov 11, 2024 21.29 21.39 21.29 21.39 480 -0.03(-0.12%)
Nov 08, 2024 21.42 21.42 21.42 21.42 202 +0.05(+0.22%)
Nov 07, 2024 21.30 21.38 21.30 21.37 576 +0.16(+0.75%)
Nov 06, 2024 21.17 21.29 21.17 21.21 1,579 -0.18(-0.84%)
Nov 05, 2024 21.33 21.39 21.27 21.39 996 +0.04(+0.17%)
Nov 04, 2024 21.36 21.37 21.32 21.36 23,680 +0.10(+0.48%)
Nov 01, 2024 21.40 21.40 21.25 21.25 4,352 -0.08(-0.37%)
Oct 31, 2024 21.34 21.36 21.33 21.33 1,944 -0.02(-0.10%)
Oct 30, 2024 21.35 21.36 21.35 21.36 1,044 -0.02(-0.12%)
Oct 29, 2024 21.27 21.38 21.27 21.38 5,814 +0.02(+0.11%)
Oct 28, 2024 21.31 21.36 21.31 21.36 1,276 -0.03(-0.14%)
Oct 25, 2024 21.46 21.46 21.38 21.39 463 -0.04(-0.19%)
Oct 24, 2024 21.43 21.43 21.43 21.43 401 +0.04(+0.18%)
Oct 23, 2024 21.39 21.39 21.39 21.39 3,846 -0.06(-0.27%)
Oct 22, 2024 21.45 21.45 21.45 21.45 939 -0.01(-0.06%)
Oct 21, 2024 21.44 21.48 21.44 21.46 1,640 -0.12(-0.54%)
Oct 18, 2024 21.57 21.60 21.57 21.57 2,264 +0.00(+0.02%)
Oct 17, 2024 21.57 21.57 21.57 21.57 685 -0.09(-0.44%)
Oct 16, 2024 21.66 21.66 21.66 21.66 158 +0.03(+0.12%)
Oct 15, 2024 21.64 21.64 21.64 21.64 463 +0.08(+0.35%)
Oct 14, 2024 21.55 21.56 21.55 21.56 168 -0.02(-0.09%)
Oct 11, 2024 21.53 21.61 21.53 21.58 738 +0.01(+0.04%)
Oct 10, 2024 21.56 21.58 21.54 21.57 935 -0.01(-0.05%)
Oct 09, 2024 21.59 21.59 21.59 21.59 168 -0.04(-0.19%)
Oct 08, 2024 21.62 21.63 21.62 21.63 3,673 +0.05(+0.22%)
Oct 07, 2024 21.59 21.63 21.58 21.58 1,206 -0.09(-0.43%)
Oct 04, 2024 21.66 21.69 21.66 21.67 1,388 -0.15(-0.69%)
Oct 03, 2024 21.84 21.85 21.82 21.82 1,931 -0.08(-0.37%)
Oct 02, 2024 21.86 21.92 21.86 21.91 4,307 -0.05(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.