Skip to main content
logo
M.D. Sass Concentrated Value ETF (SASS)
NYSEARCA: SASS · Real-Time Price · USD
24.09
+0.35 (1.47%)
At close: Oct 29, 2026, 4:00 PM EDT
24.09
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:10 PM EDT

SASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202623.8424.0923.8424.0924.091.47%1,387
Oct 28, 202623.7123.7423.6123.7423.740.41%3,190
Oct 27, 202623.5823.6423.5823.6423.640.89%319
Oct 26, 202623.5023.5023.4323.4323.430.53%465
Oct 23, 202623.3223.3223.3123.3123.31-0.48%784
Oct 22, 202623.4023.4423.4023.4223.42-1.27%1,966
Oct 21, 202623.6923.8323.6923.7223.720.77%19,517
Oct 20, 202623.5923.5923.5423.5423.540.58%22,179
Oct 19, 202623.4423.4423.4023.4023.400.09%200
Oct 16, 202623.5723.5723.3023.3823.38-0.61%929
Oct 15, 202623.3123.5323.2723.5323.531.05%2,114
Oct 14, 202623.1823.2823.1823.2823.28-1.17%407
Oct 13, 202623.6123.6123.5623.5623.56-0.18%377
Oct 12, 202623.6023.6023.6023.6023.60-0.17%8
Oct 9, 202623.6223.6423.6223.6423.640.45%1,137
Oct 8, 202623.5023.5323.5023.5323.530.24%396
Oct 7, 202623.4823.4823.4823.4823.48-1.30%11
Oct 6, 202623.7923.7923.7923.7923.79-0.15%20
Oct 5, 202623.8323.8323.8323.8323.82-0.18%11
Oct 2, 202623.8823.8823.8723.8723.871.19%415
Oct 1, 202623.5523.5923.5523.5923.590.88%168
Sep 30, 202623.4723.4723.3823.3823.38-0.63%1,252
Sep 29, 202623.5323.5323.5323.5323.53-0.26%11
Sep 28, 202623.6223.6223.5923.5923.59-0.63%1,071
Sep 25, 202623.7423.7423.7423.7423.740.53%230
Sep 24, 202623.6223.6223.6123.6123.61-0.85%6,013
Sep 23, 202623.9423.9423.8223.8223.82-1.01%123
Sep 22, 202624.0924.1124.0124.0624.060.24%52,273
Sep 21, 202623.8924.0023.8924.0024.000.83%110
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