Day Hagan / Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
NYSEARCA: SSFI · Real-Time Price · USD
21.80
-0.03 (-0.16%)
Sep 12, 2025, 4:00 PM EDT - Market closed
SSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.15% | 32 |
| Sep 11, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.17% | 145 |
| Sep 10, 2025 | 21.80 | 21.80 | 21.76 | 21.79 | 21.79 | 0.14% | 4,685 |
| Sep 9, 2025 | 21.74 | 21.76 | 21.74 | 21.76 | 21.76 | -0.11% | 9,145 |
| Sep 8, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.35% | 61 |
| Sep 5, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.45% | 294 |
| Sep 4, 2025 | 21.55 | 21.61 | 21.55 | 21.61 | 21.61 | 0.33% | 2,496 |
| Sep 3, 2025 | 21.55 | 21.55 | 21.53 | 21.54 | 21.54 | 0.28% | 10,458 |
| Sep 2, 2025 | 21.46 | 21.48 | 21.45 | 21.48 | 21.48 | -0.23% | 223,945 |
| Aug 29, 2025 | 21.53 | 21.54 | 21.52 | 21.53 | 21.53 | -0.07% | 119,581 |
| Aug 28, 2025 | 21.51 | 21.55 | 21.51 | 21.55 | 21.55 | 0.14% | 11,108 |
| Aug 27, 2025 | 21.46 | 21.52 | 21.46 | 21.52 | 21.52 | 0.26% | 2,406 |
| Aug 26, 2025 | 21.48 | 21.48 | 21.46 | 21.46 | 21.46 | -0.06% | 401 |
| Aug 25, 2025 | 21.49 | 21.50 | 21.47 | 21.47 | 21.47 | -0.13% | 1,243 |
| Aug 22, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.49% | 29 |
| Aug 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.23% | 599 |
| Aug 20, 2025 | 21.41 | 21.45 | 21.41 | 21.45 | 21.45 | 0.08% | 1,143 |
| Aug 19, 2025 | 21.40 | 21.43 | 21.40 | 21.43 | 21.43 | 0.37% | 3,372 |
| Aug 18, 2025 | 21.37 | 21.40 | 21.35 | 21.35 | 21.35 | -0.28% | 1,733 |
| Aug 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.23% | 361 |
| Aug 14, 2025 | 21.47 | 21.47 | 21.43 | 21.46 | 21.46 | -0.16% | 1,688 |
| Aug 13, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.33% | 306 |
| Aug 12, 2025 | 21.41 | 21.43 | 21.40 | 21.43 | 21.43 | -0.03% | 1,145 |
| Aug 11, 2025 | 21.45 | 21.45 | 21.43 | 21.43 | 21.43 | 0.03% | 612 |
| Aug 8, 2025 | 21.42 | 21.43 | 21.42 | 21.43 | 21.43 | -0.16% | 653 |
| Aug 7, 2025 | 21.43 | 21.46 | 21.43 | 21.46 | 21.46 | -0.14% | 451 |
| Aug 6, 2025 | 21.47 | 21.50 | 21.46 | 21.49 | 21.49 | - | 1,346 |
| Aug 5, 2025 | 21.45 | 21.49 | 21.45 | 21.49 | 21.49 | 0.05% | 952 |
| Aug 4, 2025 | 21.44 | 21.49 | 21.44 | 21.48 | 21.48 | 0.09% | 3,328 |
| Aug 1, 2025 | 21.43 | 21.46 | 21.42 | 21.46 | 21.46 | 0.95% | 15,359 |
| Jul 31, 2025 | 21.32 | 21.32 | 21.26 | 21.26 | 21.26 | -0.11% | 2,434 |
| Jul 30, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.26% | 29 |
| Jul 29, 2025 | 21.30 | 21.34 | 21.30 | 21.34 | 21.34 | 0.47% | 583 |
| Jul 28, 2025 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | -0.16% | 1,158 |
| Jul 25, 2025 | 21.25 | 21.29 | 21.25 | 21.28 | 21.28 | 0.21% | 2,298 |
| Jul 24, 2025 | 21.25 | 21.25 | 21.23 | 21.23 | 21.23 | -0.12% | 169 |
| Jul 23, 2025 | 21.27 | 21.27 | 21.25 | 21.26 | 21.26 | -0.23% | 1,640 |
| Jul 22, 2025 | 21.30 | 21.31 | 21.30 | 21.31 | 21.31 | 0.17% | 594 |
| Jul 21, 2025 | 21.29 | 21.29 | 21.27 | 21.27 | 21.27 | 0.31% | 384 |
| Jul 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.16% | 397 |
| Jul 17, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - | 209 |
| Jul 16, 2025 | 21.16 | 21.19 | 21.16 | 21.17 | 21.17 | 0.15% | 6,259 |
| Jul 15, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.34% | 103 |
| Jul 14, 2025 | 21.20 | 21.21 | 21.20 | 21.21 | 21.21 | 0.04% | 1,171 |
| Jul 11, 2025 | 21.20 | 21.20 | 21.19 | 21.20 | 21.20 | -0.39% | 2,910 |
| Jul 10, 2025 | 21.25 | 21.29 | 21.25 | 21.29 | 21.29 | -0.02% | 753 |
| Jul 9, 2025 | 21.25 | 21.29 | 21.23 | 21.29 | 21.29 | 0.42% | 731 |
| Jul 8, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.20 | -0.09% | 2,409 |
| Jul 7, 2025 | 21.26 | 21.26 | 21.22 | 21.22 | 21.22 | -0.31% | 1,016 |
| Jul 3, 2025 | 21.29 | 21.30 | 21.28 | 21.29 | 21.29 | -0.26% | 3,536 |