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

NYSEARCA: SSFI · Real-Time Price · USD

21.04

+0.01 (0.05%)

At close: Aug 11, 2026, 4:00 PM EDT

21.04

0.00 (0.00%)

After-hours: Aug 11, 2026, 6:30 PM EDT

SSFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	21.03	21.06	21.03	21.03	-	-	74
Aug 10, 2026	21.03	21.03	21.03	21.03	21.03	-0.29%	96
Aug 7, 2026	21.08	21.09	21.08	21.09	21.09	0.20%	133
Aug 6, 2026	21.07	21.08	21.05	21.05	21.05	-0.26%	7,976
Aug 5, 2026	21.10	21.10	21.07	21.10	21.10	0.01%	11,696
Aug 4, 2026	21.07	21.10	21.07	21.10	21.10	0.42%	10,420
Aug 3, 2026	21.02	21.02	21.01	21.01	21.01	0.21%	49,591
Jul 31, 2026	20.96	20.97	20.93	20.97	20.97	-0.18%	1,682
Jul 30, 2026	21.00	21.01	20.98	21.01	21.01	0.11%	6,991
Jul 29, 2026	20.99	20.99	20.99	20.99	20.99	-0.55%	13
Jul 28, 2026	21.09	21.11	21.09	21.10	21.10	0.24%	976
Jul 27, 2026	21.05	21.05	21.05	21.05	21.05	0.25%	50
Jul 24, 2026	20.99	21.00	20.99	21.00	21.00	0.14%	261
Jul 23, 2026	20.97	20.97	20.97	20.97	20.97	-0.36%	269
Jul 22, 2026	21.04	21.04	21.04	21.04	21.04	-0.21%	132
Jul 21, 2026	21.09	21.09	21.09	21.09	21.09	-0.16%	336
Jul 20, 2026	21.12	21.12	21.12	21.12	21.12	-0.26%	249
Jul 17, 2026	21.18	21.19	21.17	21.17	21.17	0.05%	913
Jul 16, 2026	21.14	21.16	21.14	21.16	21.16	-0.06%	1,162
Jul 15, 2026	21.09	21.19	21.09	21.18	21.18	0.16%	407
Jul 14, 2026	21.14	21.14	21.14	21.14	21.14	0.24%	146
Jul 13, 2026	21.13	21.13	21.09	21.09	21.09	-0.42%	1,673
Jul 10, 2026	21.18	21.18	21.18	21.18	21.18	-0.05%	108
Jul 9, 2026	21.19	21.19	21.19	21.19	21.19	0.18%	124
Jul 8, 2026	21.16	21.16	21.15	21.15	21.15	-0.18%	1,420
Jul 7, 2026	21.24	21.24	21.19	21.19	21.19	-0.45%	1,199
Jul 6, 2026	21.27	21.29	21.26	21.29	21.29	-0.01%	742
Jul 2, 2026	21.29	21.31	21.29	21.29	21.29	0.04%	20,803
Jul 1, 2026	21.27	21.29	21.27	21.28	21.28	-0.18%	31,438
Jun 30, 2026	21.36	21.36	21.32	21.32	21.32	-0.34%	626
Jun 29, 2026	21.39	21.39	21.39	21.39	21.39	0.10%	176
Jun 26, 2026	21.56	21.59	21.56	21.59	21.37	0.07%	284
Jun 25, 2026	21.59	21.60	21.57	21.57	21.35	0.04%	1,481
Jun 24, 2026	21.57	21.57	21.55	21.56	21.34	0.42%	653
Jun 23, 2026	21.47	21.47	21.47	21.47	21.26	0.04%	341
Jun 22, 2026	21.47	21.47	21.46	21.46	21.25	-0.30%	411
Jun 18, 2026	21.53	21.53	21.53	21.53	21.31	0.26%	173
Jun 17, 2026	21.54	21.54	21.47	21.47	21.26	-0.26%	5,436
Jun 16, 2026	21.55	21.55	21.53	21.53	21.31	0.12%	830
Jun 15, 2026	21.51	21.51	21.50	21.50	21.28	0.09%	2,311
Jun 12, 2026	21.45	21.48	21.45	21.48	21.26	-0.05%	2,579
Jun 11, 2026	21.37	21.49	21.37	21.49	21.27	0.76%	596
Jun 10, 2026	21.37	21.37	21.33	21.33	21.11	-0.17%	698
Jun 9, 2026	21.37	21.37	21.37	21.37	21.15	0.24%	121
Jun 8, 2026	21.34	21.34	21.31	21.31	21.10	-0.09%	124
Jun 5, 2026	21.36	21.36	21.33	21.33	21.12	-0.45%	434
Jun 4, 2026	21.44	21.44	21.43	21.43	21.22	0.15%	189
Jun 3, 2026	21.40	21.41	21.40	21.40	21.18	-0.29%	3,459
Jun 2, 2026	21.47	21.47	21.45	21.46	21.25	0.16%	5,119
Jun 1, 2026	21.39	21.43	21.39	21.43	21.21	-0.04%	3,051