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

NYSEARCA: SSFI · Real-Time Price · USD

21.59

+0.02 (0.07%)

At close: Jun 26, 2026, 4:00 PM EDT

21.59

0.00 (0.00%)

After-hours: Jun 26, 2026, 8:00 PM EDT

SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.56	21.59	21.56	21.59	21.59	0.07%	284
Jun 25, 2026	21.59	21.60	21.57	21.57	21.57	0.04%	1,481
Jun 24, 2026	21.57	21.57	21.55	21.56	21.56	0.42%	653
Jun 23, 2026	21.47	21.47	21.47	21.47	21.47	0.04%	341
Jun 22, 2026	21.47	21.47	21.46	21.46	21.46	-0.30%	411
Jun 18, 2026	21.53	21.53	21.53	21.53	21.53	0.26%	173
Jun 17, 2026	21.54	21.54	21.47	21.47	21.47	-0.26%	5,436
Jun 16, 2026	21.55	21.55	21.53	21.53	21.53	0.12%	830
Jun 15, 2026	21.51	21.51	21.50	21.50	21.50	0.09%	2,311
Jun 12, 2026	21.45	21.48	21.45	21.48	21.48	-0.05%	2,579
Jun 11, 2026	21.37	21.49	21.37	21.49	21.49	0.76%	596
Jun 10, 2026	21.37	21.37	21.33	21.33	21.33	-0.17%	698
Jun 9, 2026	21.37	21.37	21.37	21.37	21.36	0.24%	121
Jun 8, 2026	21.34	21.34	21.31	21.31	21.31	-0.09%	124
Jun 5, 2026	21.36	21.36	21.33	21.33	21.33	-0.45%	434
Jun 4, 2026	21.44	21.44	21.43	21.43	21.43	0.15%	189
Jun 3, 2026	21.40	21.41	21.40	21.40	21.40	-0.29%	3,459
Jun 2, 2026	21.47	21.47	21.45	21.46	21.46	0.16%	5,119
Jun 1, 2026	21.39	21.43	21.39	21.43	21.43	-0.04%	3,051
May 29, 2026	21.44	21.46	21.44	21.44	21.44	0.09%	8,957
May 28, 2026	21.38	21.43	21.37	21.42	21.42	0.17%	24,853
May 27, 2026	21.38	21.39	21.37	21.38	21.38	0.16%	134,699
May 26, 2026	21.35	21.36	21.34	21.35	21.34	0.30%	17,213
May 22, 2026	21.24	21.28	21.24	21.28	21.28	0.09%	7,466
May 21, 2026	21.18	21.26	21.17	21.26	21.26	0.14%	6,888
May 20, 2026	21.10	21.23	21.10	21.23	21.23	0.62%	12,116
May 19, 2026	21.10	21.11	21.07	21.10	21.10	-0.30%	99,088
May 18, 2026	21.20	21.20	21.16	21.16	21.16	-0.02%	1,578
May 15, 2026	21.21	21.21	21.17	21.17	21.17	-0.71%	1,618
May 14, 2026	21.37	21.37	21.32	21.32	21.32	-	767
May 13, 2026	21.33	21.33	21.31	21.32	21.32	-0.08%	993
May 12, 2026	21.33	21.34	21.32	21.34	21.34	-0.34%	1,277
May 11, 2026	21.44	21.51	21.41	21.41	21.41	-0.21%	1,761
May 8, 2026	21.46	21.46	21.46	21.46	21.45	0.21%	297
May 7, 2026	21.43	21.43	21.41	21.41	21.41	-0.33%	364
May 6, 2026	21.45	21.48	21.45	21.48	21.48	0.52%	5,535
May 5, 2026	21.37	21.48	21.37	21.37	21.37	0.26%	3,596
May 4, 2026	21.35	21.35	21.30	21.31	21.31	-0.32%	3,879
May 1, 2026	21.40	21.42	21.38	21.38	21.38	0.11%	9,652
Apr 30, 2026	21.36	21.36	21.36	21.36	21.36	0.12%	402
Apr 29, 2026	21.36	21.36	21.33	21.33	21.33	-0.41%	490
Apr 28, 2026	21.40	21.42	21.40	21.42	21.42	-0.07%	6,372
Apr 27, 2026	21.43	21.44	21.43	21.44	21.44	-0.19%	583
Apr 24, 2026	21.47	21.48	21.47	21.48	21.48	0.16%	180
Apr 23, 2026	21.44	21.44	21.44	21.44	21.44	-0.16%	38
Apr 22, 2026	21.49	21.49	21.48	21.48	21.48	0.11%	425
Apr 21, 2026	21.48	21.50	21.45	21.45	21.45	-0.27%	1,820
Apr 20, 2026	21.51	21.51	21.51	21.51	21.51	-0.12%	450
Apr 17, 2026	21.56	21.56	21.54	21.54	21.54	0.44%	6,896
Apr 16, 2026	21.51	21.51	21.44	21.44	21.44	-0.19%	1,091