Skip to main content
logo
M.D. Sass Concentrated Value ETF (SASS)
NYSEARCA: SASS · Real-Time Price · USD
24.40
-0.12 (-0.49%)
Aug 24, 2026, 4:00 PM EDT - Market closed

SASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 202624.6624.6624.6624.6624.661.28%10
Jul 8, 202624.3524.3524.3524.3524.35-1.40%160
Jul 7, 202624.7024.7024.7024.7024.70-1.21%28
Jul 6, 202625.0025.0025.0025.0025.000.54%10
Jul 2, 202624.8924.8924.7424.8724.86-0.80%342
Jul 1, 202625.1125.2125.0725.0725.06-0.92%343
Jun 30, 202625.1325.3125.1325.3025.300.96%766
Jun 29, 202625.0625.0625.0625.0625.06-0.07%11
Jun 26, 202625.2425.2425.0825.0825.07-1.00%402
Jun 25, 202625.3325.3325.3325.3325.331.93%4
Jun 24, 202624.8524.8524.8524.8524.850.69%54
Jun 23, 202624.6824.6824.6824.6824.68-1.37%4
Jun 22, 202625.0725.0925.0225.0225.020.02%601
Jun 18, 202624.9125.0124.9125.0125.011.63%165
Jun 17, 202624.6124.6124.6124.6124.61-1.29%4
Jun 16, 202624.9324.9324.9324.9324.930.13%4
Jun 15, 202625.0025.0024.9024.9024.901.02%1,204
Jun 12, 202624.6524.6524.6524.6524.650.75%12