Skip to main content
Day Hagan / Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
NYSEARCA: SSFI · Real-Time Price · USD
21.21
+0.04 (0.19%)
At close: Jun 10, 2025, 4:00 PM
21.21
0.00 (0.00%)
After-hours: Jun 10, 2025, 8:00 PM EDT

SSFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202521.2121.2121.2121.2121.210.19%695
Jun 9, 202521.1621.1921.1621.1721.170.12%2,419
Jun 6, 202521.1821.1821.1421.1521.15-0.45%1,438
Jun 5, 202521.3021.3021.2421.2421.24-0.19%2,357
Jun 4, 202521.2621.3021.2621.2821.280.52%4,102
Jun 3, 202521.2321.2321.1721.1721.17-36,985
Jun 2, 202521.1921.2221.1621.1721.17-0.28%90,977
May 30, 202521.2221.2321.2121.2321.230.14%4,022
May 29, 202521.1921.2021.1921.2021.200.38%9,708
May 28, 202521.1221.1421.1221.1221.12-0.22%3,151
May 27, 202521.1421.1821.1421.1721.170.44%681
May 23, 202521.0821.0821.0821.0821.080.19%308
May 22, 202521.0221.0421.0221.0421.040.26%1,175
May 21, 202521.0521.0520.9820.9820.98-0.63%1,566
May 20, 202521.1121.1121.1121.1121.11-0.19%170
May 19, 202521.0621.1621.0621.1621.16-0.06%1,008
May 16, 202521.1621.1721.1621.1721.170.13%2,706
May 15, 202521.1221.1421.1221.1421.140.52%552
May 14, 202521.1021.1021.0321.0321.03-0.39%1,537
May 13, 202521.0921.1121.0921.1121.11-0.08%465
May 12, 202521.1421.1421.1321.1321.13-0.38%1,012
May 9, 202521.2321.2421.2121.2121.210.18%1,882
May 8, 202521.2021.2121.1721.1721.17-0.58%1,130
May 7, 202521.2921.3121.2921.2921.290.20%686
May 6, 202521.2521.2521.2521.2521.250.20%604
May 5, 202521.2221.2221.1921.2121.21-0.19%1,488
May 2, 202521.2721.2921.2221.2521.25-0.51%40,066
May 1, 202521.3621.3621.3321.3621.36-0.37%20,283
Apr 30, 202521.4021.4421.4021.4421.44-0.02%899
Apr 29, 202521.4221.4421.4121.4421.440.35%1,301
Apr 28, 202521.3721.3821.3721.3721.370.26%3,401
Apr 25, 202521.3221.3221.3221.3221.320.26%87
Apr 24, 202521.2021.2621.2021.2621.260.76%3,624
Apr 23, 202521.1921.1921.1021.1021.100.29%3,675
Apr 22, 202521.0821.0921.0421.0421.040.12%2,426
Apr 21, 202521.0821.0821.0121.0121.01-0.64%1,803
Apr 17, 202521.1621.1621.1421.1521.15-0.24%2,155
Apr 16, 202521.1621.2521.1621.2021.200.28%1,407
Apr 15, 202521.1421.1421.1321.1421.140.19%6,503
Apr 14, 202521.1021.1321.0721.1021.100.62%1,056
Apr 11, 202520.9720.9720.9220.9720.97-0.11%4,037
Apr 10, 202521.1321.1320.9920.9920.99-0.89%6,273
Apr 9, 202521.0721.1821.0421.1821.180.36%3,135
Apr 8, 202521.2321.2321.1021.1021.10-0.58%4,154
Apr 7, 202521.3721.3821.2321.2321.23-1.41%2,310
Apr 4, 202521.6021.6021.5321.5321.530.19%775
Apr 3, 202521.5421.5421.4721.4921.490.66%4,552
Apr 2, 202521.4121.4121.3121.3521.35-0.09%14,030
Apr 1, 202521.3921.4121.3721.3721.370.38%190,733
Mar 31, 202521.1921.3121.1921.2921.290.33%8,775