Day Hagan / Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
NYSEARCA: SSFI · Real-Time Price · USD
21.28
-0.01 (-0.03%)
Jul 10, 2025, 4:00 PM - Market closed
SSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 21.31 | 21.34 | 21.31 | 21.34 | 21.34 | -0.14% | 7,428 |
| Jul 1, 2025 | 21.37 | 21.37 | 21.33 | 21.37 | 21.37 | -0.02% | 195,864 |
| Jun 30, 2025 | 21.35 | 21.38 | 21.35 | 21.38 | 21.38 | 0.35% | 1,201 |
| Jun 27, 2025 | 21.31 | 21.32 | 21.29 | 21.30 | 21.30 | -0.99% | 1,624 |
| Jun 26, 2025 | 21.52 | 21.52 | 21.51 | 21.51 | 21.34 | 0.28% | 840 |
| Jun 25, 2025 | 21.43 | 21.45 | 21.40 | 21.45 | 21.28 | -0.03% | 672 |
| Jun 24, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.29 | 0.33% | 516 |
| Jun 23, 2025 | 21.37 | 21.42 | 21.37 | 21.39 | 21.22 | 0.28% | 2,990 |
| Jun 20, 2025 | 21.34 | 21.36 | 21.33 | 21.33 | 21.16 | - | 1,044 |
| Jun 18, 2025 | 21.33 | 21.35 | 21.31 | 21.33 | 21.16 | 0.13% | 12,495 |
| Jun 17, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.13 | 0.34% | 292 |
| Jun 16, 2025 | 21.26 | 21.29 | 21.23 | 21.23 | 21.06 | -0.19% | 1,586 |
| Jun 13, 2025 | 21.32 | 21.32 | 21.24 | 21.27 | 21.10 | -0.41% | 8,163 |
| Jun 12, 2025 | 21.26 | 21.36 | 21.26 | 21.36 | 21.19 | 0.35% | 1,419 |
| Jun 11, 2025 | 21.25 | 21.30 | 21.24 | 21.28 | 21.12 | 0.34% | 1,343 |
| Jun 10, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.04 | 0.19% | 695 |
| Jun 9, 2025 | 21.16 | 21.19 | 21.16 | 21.17 | 21.00 | 0.12% | 2,419 |
| Jun 6, 2025 | 21.18 | 21.18 | 21.14 | 21.15 | 20.98 | -0.45% | 1,438 |
| Jun 5, 2025 | 21.30 | 21.30 | 21.24 | 21.24 | 21.07 | -0.19% | 2,357 |
| Jun 4, 2025 | 21.26 | 21.30 | 21.26 | 21.28 | 21.11 | 0.52% | 4,102 |
| Jun 3, 2025 | 21.23 | 21.23 | 21.17 | 21.17 | 21.00 | - | 36,985 |
| Jun 2, 2025 | 21.19 | 21.22 | 21.16 | 21.17 | 21.00 | -0.28% | 90,977 |
| May 30, 2025 | 21.22 | 21.23 | 21.21 | 21.23 | 21.06 | 0.14% | 4,022 |
| May 29, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.03 | 0.38% | 9,708 |
| May 28, 2025 | 21.12 | 21.14 | 21.12 | 21.12 | 20.95 | -0.22% | 3,151 |
| May 27, 2025 | 21.14 | 21.18 | 21.14 | 21.17 | 21.00 | 0.44% | 681 |
| May 23, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.91 | 0.19% | 308 |
| May 22, 2025 | 21.02 | 21.04 | 21.02 | 21.04 | 20.87 | 0.26% | 1,175 |
| May 21, 2025 | 21.05 | 21.05 | 20.98 | 20.98 | 20.81 | -0.63% | 1,566 |
| May 20, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.95 | -0.19% | 170 |
| May 19, 2025 | 21.06 | 21.16 | 21.06 | 21.16 | 20.99 | -0.06% | 1,008 |
| May 16, 2025 | 21.16 | 21.17 | 21.16 | 21.17 | 21.00 | 0.13% | 2,706 |
| May 15, 2025 | 21.12 | 21.14 | 21.12 | 21.14 | 20.97 | 0.52% | 552 |
| May 14, 2025 | 21.10 | 21.10 | 21.03 | 21.03 | 20.86 | -0.39% | 1,537 |
| May 13, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | 20.95 | -0.08% | 465 |
| May 12, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 20.96 | -0.38% | 1,012 |
| May 9, 2025 | 21.23 | 21.24 | 21.21 | 21.21 | 21.04 | 0.18% | 1,882 |
| May 8, 2025 | 21.20 | 21.21 | 21.17 | 21.17 | 21.00 | -0.58% | 1,130 |
| May 7, 2025 | 21.29 | 21.31 | 21.29 | 21.29 | 21.13 | 0.20% | 686 |
| May 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.08 | 0.20% | 604 |
| May 5, 2025 | 21.22 | 21.22 | 21.19 | 21.21 | 21.04 | -0.19% | 1,488 |
| May 2, 2025 | 21.27 | 21.29 | 21.22 | 21.25 | 21.08 | -0.51% | 40,066 |
| May 1, 2025 | 21.36 | 21.36 | 21.33 | 21.36 | 21.19 | -0.37% | 20,283 |
| Apr 30, 2025 | 21.40 | 21.44 | 21.40 | 21.44 | 21.27 | -0.02% | 899 |
| Apr 29, 2025 | 21.42 | 21.44 | 21.41 | 21.44 | 21.28 | 0.35% | 1,301 |