Skip to main content
logo
M.D. Sass Concentrated Value ETF (SASS)
NYSEARCA: SASS · Real-Time Price · USD
23.80
+0.07 (0.31%)
At close: Sep 18, 2026, 4:00 PM EDT
23.72
-0.08 (-0.36%)
After-hours: Sep 18, 2026, 8:00 PM EDT

SASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202623.7523.8123.7223.8123.800.33%2,711
Sep 17, 202623.7923.7923.7323.7323.730.43%130
Sep 16, 202623.8423.8723.6323.6323.62-0.63%343
Sep 15, 202623.8523.8523.7723.7723.77-0.61%111
Sep 14, 202623.9023.9223.9023.9223.92-1.08%411
Sep 11, 202624.1724.1824.1724.1824.181.26%1,040
Sep 10, 202623.8823.8823.8823.8823.88-1.33%24
Sep 9, 202624.2024.2024.2024.2024.20-1.12%12
Sep 8, 202624.4824.4824.4824.4824.47-0.32%12
Sep 4, 202624.5524.5524.5524.5524.550.63%11
Sep 3, 202624.4024.4024.4024.4024.400.87%22
Sep 2, 202624.1924.1924.1924.1924.190.79%13
Sep 1, 202624.1124.1124.0024.0024.00-1.46%119
Aug 31, 202624.2724.3524.2724.3524.35-0.13%112
Aug 28, 202624.5324.5324.3924.3924.39-0.58%111
Aug 27, 202624.4924.5324.4924.5324.53-0.42%169
Aug 26, 202624.6524.6524.6324.6324.630.83%168
Aug 25, 202624.4424.4424.4324.4324.430.13%237
Aug 24, 202624.3824.4024.3624.4024.40-0.49%615
Aug 21, 202624.5124.5224.5124.5224.520.24%551
Aug 20, 202624.6624.7424.4624.4624.46-1.13%832
Aug 19, 202624.8124.8624.7424.7424.74-0.48%333
Aug 18, 202625.1925.1924.8624.8624.86-1.76%2,330
Aug 17, 202625.4225.4225.3125.3125.30-0.07%335
Aug 14, 202625.2725.3525.2725.3225.320.39%889
Aug 13, 202625.2825.2825.2225.2225.220.78%3,820
Aug 12, 202625.0325.0325.0325.0325.030.94%74
Aug 11, 202624.8024.8024.8024.8024.800.23%52
Aug 10, 202624.7424.7424.7424.7424.74-0.32%11
Aug 7, 202624.8224.8224.8224.8224.820.19%10
Aug 6, 202624.9024.9024.7724.7724.77-1.69%134
Aug 5, 202625.2025.2025.2025.2025.200.35%16
Aug 4, 202625.0425.1125.0425.1125.112.75%211
Aug 3, 202624.4324.4324.4324.4324.430.79%10
Jul 31, 202624.2424.2424.2424.2424.241.05%27
Jul 30, 202623.9823.9923.9423.9923.990.63%1,187
Jul 29, 202624.1824.1823.8423.8423.84-1.37%125
Jul 28, 202624.3024.3024.1724.1724.17-0.14%428
Jul 27, 202624.2124.2124.2124.2124.21-0.48%60
Jul 24, 202624.3224.3224.3224.3224.32-0.39%10
Jul 23, 202624.4224.4224.4224.4224.42-0.34%14
Jul 22, 202624.5024.5024.5024.5024.500.01%32
Jul 21, 202624.5024.5024.5024.5024.500.65%16
Jul 20, 202624.3424.3424.3424.3424.34-0.95%10
Jul 17, 202624.6224.6224.5724.5724.57-0.82%506
Jul 16, 202624.7824.7824.7824.7824.780.51%94
Jul 15, 202624.6524.6524.6524.6524.65-0.31%10
Jul 14, 202624.7324.7324.7324.7324.731.01%10
Jul 13, 202624.4824.4824.4824.4824.48-0.95%10
Jul 10, 202624.7124.7124.7124.7124.710.21%29