Day Hagan / Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
NYSEARCA: SSFI · Real-Time Price · USD
21.14
+0.11 (0.52%)
At close: May 15, 2025, 4:00 PM
21.14
0.00 (0.00%)
After-hours: May 15, 2025, 4:10 PM EDT
SSFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 21.10 | 21.10 | 21.03 | 21.03 | 21.03 | -0.39% | 1,537 |
| May 13, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | 21.11 | -0.08% | 465 |
| May 12, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 21.13 | -0.38% | 1,012 |
| May 9, 2025 | 21.23 | 21.24 | 21.21 | 21.21 | 21.21 | 0.18% | 1,882 |
| May 8, 2025 | 21.20 | 21.21 | 21.17 | 21.17 | 21.17 | -0.58% | 1,130 |
| May 7, 2025 | 21.29 | 21.31 | 21.29 | 21.29 | 21.29 | 0.20% | 686 |
| May 6, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.20% | 604 |
| May 5, 2025 | 21.22 | 21.22 | 21.19 | 21.21 | 21.21 | -0.19% | 1,488 |
| May 2, 2025 | 21.27 | 21.29 | 21.22 | 21.25 | 21.25 | -0.51% | 40,066 |
| May 1, 2025 | 21.36 | 21.36 | 21.33 | 21.36 | 21.36 | -0.37% | 20,283 |
| Apr 30, 2025 | 21.40 | 21.44 | 21.40 | 21.44 | 21.44 | -0.02% | 899 |
| Apr 29, 2025 | 21.42 | 21.44 | 21.41 | 21.44 | 21.44 | 0.35% | 1,301 |
| Apr 28, 2025 | 21.37 | 21.38 | 21.37 | 21.37 | 21.37 | 0.26% | 3,401 |
| Apr 25, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.26% | 87 |
| Apr 24, 2025 | 21.20 | 21.26 | 21.20 | 21.26 | 21.26 | 0.76% | 3,624 |
| Apr 23, 2025 | 21.19 | 21.19 | 21.10 | 21.10 | 21.10 | 0.29% | 3,675 |
| Apr 22, 2025 | 21.08 | 21.09 | 21.04 | 21.04 | 21.04 | 0.12% | 2,426 |
| Apr 21, 2025 | 21.08 | 21.08 | 21.01 | 21.01 | 21.01 | -0.64% | 1,803 |
| Apr 17, 2025 | 21.16 | 21.16 | 21.14 | 21.15 | 21.15 | -0.24% | 2,155 |
| Apr 16, 2025 | 21.16 | 21.25 | 21.16 | 21.20 | 21.20 | 0.28% | 1,407 |
| Apr 15, 2025 | 21.14 | 21.14 | 21.13 | 21.14 | 21.14 | 0.19% | 6,503 |
| Apr 14, 2025 | 21.10 | 21.13 | 21.07 | 21.10 | 21.10 | 0.62% | 1,056 |
| Apr 11, 2025 | 20.97 | 20.97 | 20.92 | 20.97 | 20.97 | -0.11% | 4,037 |
| Apr 10, 2025 | 21.13 | 21.13 | 20.99 | 20.99 | 20.99 | -0.89% | 6,273 |
| Apr 9, 2025 | 21.07 | 21.18 | 21.04 | 21.18 | 21.18 | 0.36% | 3,135 |
| Apr 8, 2025 | 21.23 | 21.23 | 21.10 | 21.10 | 21.10 | -0.58% | 4,154 |
| Apr 7, 2025 | 21.37 | 21.38 | 21.23 | 21.23 | 21.23 | -1.41% | 2,310 |
| Apr 4, 2025 | 21.60 | 21.60 | 21.53 | 21.53 | 21.53 | 0.19% | 775 |
| Apr 3, 2025 | 21.54 | 21.54 | 21.47 | 21.49 | 21.49 | 0.66% | 4,552 |
| Apr 2, 2025 | 21.41 | 21.41 | 21.31 | 21.35 | 21.35 | -0.09% | 14,030 |
| Apr 1, 2025 | 21.39 | 21.41 | 21.37 | 21.37 | 21.37 | 0.38% | 190,733 |
| Mar 31, 2025 | 21.19 | 21.31 | 21.19 | 21.29 | 21.29 | 0.33% | 8,775 |
| Mar 28, 2025 | 21.20 | 21.24 | 21.20 | 21.22 | 21.22 | 0.10% | 1,055 |
| Mar 27, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.08 | -0.11% | 1,185 |
| Mar 26, 2025 | 21.23 | 21.25 | 21.22 | 21.22 | 21.10 | -0.28% | 33,737 |
| Mar 25, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.16 | 0.11% | 404 |
| Mar 24, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.14 | -0.48% | 310 |
| Mar 21, 2025 | 21.41 | 21.41 | 21.36 | 21.36 | 21.24 | -0.22% | 2,098 |
| Mar 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.29 | 0.07% | 159 |
| Mar 19, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.27 | 0.43% | 432 |
| Mar 18, 2025 | 21.32 | 21.33 | 21.30 | 21.30 | 21.18 | 0.02% | 2,184 |
| Mar 17, 2025 | 21.32 | 21.34 | 21.30 | 21.30 | 21.18 | 0.16% | 2,524 |
| Mar 14, 2025 | 21.29 | 21.29 | 21.26 | 21.26 | 21.14 | -0.26% | 838 |
| Mar 13, 2025 | 21.25 | 21.32 | 21.25 | 21.32 | 21.20 | 0.38% | 1,534 |
| Mar 12, 2025 | 21.24 | 21.28 | 21.24 | 21.24 | 21.12 | -0.32% | 3,817 |
| Mar 11, 2025 | 21.31 | 21.31 | 21.30 | 21.30 | 21.18 | -0.42% | 914 |
| Mar 10, 2025 | 21.39 | 21.39 | 21.38 | 21.39 | 21.27 | 0.60% | 1,755 |
| Mar 7, 2025 | 21.34 | 21.34 | 21.27 | 21.27 | 21.15 | -0.11% | 1,248 |
| Mar 6, 2025 | 21.29 | 21.32 | 21.29 | 21.29 | 21.17 | -0.14% | 1,594 |
| Mar 5, 2025 | 21.38 | 21.40 | 21.32 | 21.32 | 21.20 | -0.47% | 4,841 |