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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202521.2521.2921.2521.2921.29-0.02%753
Jul 9, 202521.2521.2921.2321.2921.290.42%731
Jul 8, 202521.1921.2021.1921.2021.20-0.09%2,409
Jul 7, 202521.2621.2621.2221.2221.22-0.31%1,016
Jul 3, 202521.2921.3021.2821.2921.29-0.26%3,536
Jul 2, 202521.3121.3421.3121.3421.34-0.14%7,428
Jul 1, 202521.3721.3721.3321.3721.37-0.02%195,864
Jun 30, 202521.3521.3821.3521.3821.380.35%1,201
Jun 27, 202521.3121.3221.2921.3021.30-0.99%1,624
Jun 26, 202521.5221.5221.5121.5121.340.28%840
Jun 25, 202521.4321.4521.4021.4521.28-0.03%672
Jun 24, 202521.4621.4621.4621.4621.290.33%516
Jun 23, 202521.3721.4221.3721.3921.220.28%2,990
Jun 20, 202521.3421.3621.3321.3321.16-1,044
Jun 18, 202521.3321.3521.3121.3321.160.13%12,495
Jun 17, 202521.3021.3021.3021.3021.130.34%292
Jun 16, 202521.2621.2921.2321.2321.06-0.19%1,586
Jun 13, 202521.3221.3221.2421.2721.10-0.41%8,163
Jun 12, 202521.2621.3621.2621.3621.190.35%1,419
Jun 11, 202521.2521.3021.2421.2821.120.34%1,343
Jun 10, 202521.2121.2121.2121.2121.040.19%695
Jun 9, 202521.1621.1921.1621.1721.000.12%2,419
Jun 6, 202521.1821.1821.1421.1520.98-0.45%1,438
Jun 5, 202521.3021.3021.2421.2421.07-0.19%2,357
Jun 4, 202521.2621.3021.2621.2821.110.52%4,102
Jun 3, 202521.2321.2321.1721.1721.00-36,985
Jun 2, 202521.1921.2221.1621.1721.00-0.28%90,977
May 30, 202521.2221.2321.2121.2321.060.14%4,022
May 29, 202521.1921.2021.1921.2021.030.38%9,708
May 28, 202521.1221.1421.1221.1220.95-0.22%3,151
May 27, 202521.1421.1821.1421.1721.000.44%681
May 23, 202521.0821.0821.0821.0820.910.19%308
May 22, 202521.0221.0421.0221.0420.870.26%1,175
May 21, 202521.0521.0520.9820.9820.81-0.63%1,566
May 20, 202521.1121.1121.1121.1120.95-0.19%170
May 19, 202521.0621.1621.0621.1620.99-0.06%1,008
May 16, 202521.1621.1721.1621.1721.000.13%2,706
May 15, 202521.1221.1421.1221.1420.970.52%552
May 14, 202521.1021.1021.0321.0320.86-0.39%1,537
May 13, 202521.0921.1121.0921.1120.95-0.08%465
May 12, 202521.1421.1421.1321.1320.96-0.38%1,012
May 9, 202521.2321.2421.2121.2121.040.18%1,882
May 8, 202521.2021.2121.1721.1721.00-0.58%1,130
May 7, 202521.2921.3121.2921.2921.130.20%686
May 6, 202521.2521.2521.2521.2521.080.20%604
May 5, 202521.2221.2221.1921.2121.04-0.19%1,488
May 2, 202521.2721.2921.2221.2521.08-0.51%40,066
May 1, 202521.3621.3621.3321.3621.19-0.37%20,283
Apr 30, 202521.4021.4421.4021.4421.27-0.02%899
Apr 29, 202521.4221.4421.4121.4421.280.35%1,301