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

SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	21.60	21.60	21.60	21.60	21.60	0.23%	455
Feb 9, 2026	21.52	21.55	21.52	21.55	21.55	0.07%	52,998
Feb 6, 2026	21.54	21.54	21.54	21.54	21.54	-	145
Feb 5, 2026	21.54	21.54	21.51	21.54	21.54	0.28%	2,873
Feb 4, 2026	21.48	21.48	21.47	21.47	21.47	-0.07%	668
Feb 3, 2026	21.47	21.49	21.45	21.49	21.49	0.08%	44,441
Feb 2, 2026	21.47	21.48	21.47	21.47	21.47	-0.13%	103,063
Jan 30, 2026	21.48	21.50	21.48	21.50	21.50	0.47%	455
Jan 29, 2026	21.49	21.50	21.40	21.40	21.40	-0.40%	649
Jan 28, 2026	21.48	21.52	21.48	21.49	21.49	-0.07%	814
Jan 27, 2026	21.52	21.52	21.50	21.50	21.50	-0.08%	941
Jan 26, 2026	21.52	21.52	21.52	21.52	21.52	0.13%	144
Jan 23, 2026	21.47	21.49	21.47	21.49	21.49	0.09%	1,438
Jan 22, 2026	21.47	21.47	21.47	21.47	21.47	0.04%	18
Jan 21, 2026	21.45	21.46	21.45	21.46	21.46	0.29%	1,462
Jan 20, 2026	21.40	21.40	21.40	21.40	21.40	-0.38%	311
Jan 16, 2026	21.51	21.51	21.47	21.48	21.48	-0.13%	680
Jan 15, 2026	21.53	21.53	21.51	21.51	21.51	-0.11%	1,659
Jan 14, 2026	21.53	21.53	21.53	21.53	21.53	0.16%	47
Jan 13, 2026	21.50	21.50	21.50	21.50	21.50	0.04%	166
Jan 12, 2026	21.50	21.50	21.49	21.49	21.49	-0.07%	883
Jan 9, 2026	21.51	21.51	21.51	21.51	21.50	0.16%	40
Jan 8, 2026	21.47	21.47	21.47	21.47	21.47	-0.14%	570
Jan 7, 2026	21.49	21.51	21.49	21.50	21.50	0.14%	999
Jan 6, 2026	21.46	21.47	21.44	21.47	21.47	0.05%	83,290
Jan 5, 2026	21.47	21.49	21.46	21.46	21.46	0.14%	72,057
Jan 2, 2026	21.45	21.45	21.43	21.43	21.43	-0.07%	209,162
Dec 31, 2025	21.45	21.45	21.45	21.45	21.45	-0.23%	77
Dec 30, 2025	21.50	21.50	21.50	21.50	21.49	-0.04%	815
Dec 29, 2025	21.50	21.50	21.50	21.50	21.50	-1.24%	40
Dec 26, 2025	21.78	21.78	21.78	21.78	21.49	0.05%	99
Dec 24, 2025	21.73	21.77	21.73	21.77	21.48	0.18%	3,602
Dec 23, 2025	21.70	21.73	21.70	21.73	21.44	0.07%	419
Dec 22, 2025	21.71	21.71	21.71	21.71	21.42	-0.07%	2,304
Dec 19, 2025	21.73	21.73	21.73	21.73	21.44	-0.18%	225
Dec 18, 2025	21.76	21.76	21.76	21.76	21.48	0.23%	485
Dec 17, 2025	21.70	21.72	21.70	21.72	21.43	-0.05%	1,834
Dec 16, 2025	21.71	21.73	21.71	21.73	21.44	0.18%	925
Dec 15, 2025	21.71	21.72	21.69	21.69	21.40	0.09%	3,842
Dec 12, 2025	21.67	21.67	21.65	21.67	21.38	-0.21%	3,224
Dec 11, 2025	21.71	21.71	21.71	21.71	21.42	-0.02%	354
Dec 10, 2025	21.72	21.72	21.72	21.72	21.43	0.28%	314
Dec 9, 2025	21.66	21.66	21.66	21.66	21.37	-0.09%	332
Dec 8, 2025	21.68	21.68	21.68	21.68	21.39	-0.16%	7,379
Dec 5, 2025	21.71	21.71	21.71	21.71	21.42	-0.10%	26
Dec 4, 2025	21.72	21.74	21.72	21.73	21.44	-0.22%	5,737
Dec 3, 2025	21.75	21.78	21.74	21.78	21.49	0.16%	3,908
Dec 2, 2025	21.74	21.75	21.74	21.75	21.46	0.07%	8,598
Dec 1, 2025	21.72	21.73	21.72	21.73	21.44	-0.38%	26,104
Nov 28, 2025	21.81	21.81	21.81	21.81	21.52	-0.11%	17

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.