Day Hagan / Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
NYSEARCA: SSFI · Real-Time Price · USD
20.62
-0.15 (-0.72%)
Nov 10, 2026, 11:29 AM EST - Market open
SSFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.72% | 185 |
| Nov 9, 2026 | 20.75 | 20.78 | 20.75 | 20.77 | 20.77 | 0.04% | 986 |
| Nov 6, 2026 | 20.76 | 20.77 | 20.76 | 20.76 | 20.76 | -0.09% | 2,754 |
| Nov 5, 2026 | 20.77 | 20.78 | 20.77 | 20.78 | 20.78 | 0.19% | 1,016 |
| Nov 4, 2026 | 20.71 | 20.74 | 20.71 | 20.74 | 20.74 | 0.44% | 11,437 |
| Nov 3, 2026 | 20.64 | 20.65 | 20.63 | 20.65 | 20.65 | -0.20% | 92,745 |
| Nov 2, 2026 | 20.72 | 20.72 | 20.68 | 20.69 | 20.69 | 0.10% | 28,198 |
| Oct 30, 2026 | 20.66 | 20.67 | 20.66 | 20.67 | 20.67 | 0.20% | 5,745 |
| Oct 29, 2026 | 20.65 | 20.65 | 20.62 | 20.63 | 20.63 | 0.33% | 975 |
| Oct 28, 2026 | 20.57 | 20.57 | 20.56 | 20.56 | 20.56 | -0.22% | 2,142 |
| Oct 27, 2026 | 20.58 | 20.61 | 20.58 | 20.61 | 20.61 | 0.07% | 1,727 |
| Oct 26, 2026 | 20.60 | 20.60 | 20.58 | 20.59 | 20.59 | 0.15% | 766 |
| Oct 23, 2026 | 20.57 | 20.58 | 20.56 | 20.56 | 20.56 | -0.19% | 12,122 |
| Oct 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.73% | 28 |
| Oct 21, 2026 | 20.48 | 20.48 | 20.45 | 20.45 | 20.45 | 0.05% | 432 |
| Oct 20, 2026 | 20.46 | 20.46 | 20.44 | 20.44 | 20.44 | 0.15% | 857 |
| Oct 19, 2026 | 20.45 | 20.45 | 20.41 | 20.41 | 20.41 | -0.34% | 688 |
| Oct 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.01% | 232 |
| Oct 15, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.55% | 114 |
| Oct 14, 2026 | 20.34 | 20.37 | 20.32 | 20.37 | 20.37 | 0.07% | 4,242 |
| Oct 13, 2026 | 20.36 | 20.38 | 20.35 | 20.36 | 20.36 | 0.07% | 4,768 |
| Oct 12, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - | 276 |
| Oct 9, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.09% | 187 |
| Oct 8, 2026 | 20.26 | 20.34 | 20.25 | 20.32 | 20.32 | 0.25% | 15,036 |
| Oct 7, 2026 | 20.23 | 20.29 | 20.23 | 20.27 | 20.27 | -0.10% | 2,299 |
| Oct 6, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% | 148 |
| Oct 5, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.03% | 318 |
| Oct 2, 2026 | 20.32 | 20.32 | 20.25 | 20.25 | 20.25 | -0.17% | 13,255 |
| Oct 1, 2026 | 20.28 | 20.32 | 20.24 | 20.28 | 20.28 | 0.23% | 180,319 |
| Sep 30, 2026 | 20.30 | 20.30 | 20.22 | 20.23 | 20.23 | -0.18% | 4,659 |
| Sep 29, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.11% | 104 |
| Sep 28, 2026 | 20.46 | 20.50 | 20.46 | 20.50 | 20.29 | -0.53% | 696 |
| Sep 25, 2026 | 20.58 | 20.61 | 20.58 | 20.61 | 20.40 | 0.24% | 746 |
| Sep 24, 2026 | 20.57 | 20.58 | 20.56 | 20.56 | 20.35 | -0.46% | 1,098 |
| Sep 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.44 | -0.88% | 62 |
| Sep 22, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.63 | -0.01% | 147 |
| Sep 21, 2026 | 20.82 | 20.84 | 20.82 | 20.84 | 20.63 | 0.26% | 1,193 |
| Sep 18, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.58 | -0.35% | 106 |
| Sep 17, 2026 | 20.85 | 20.86 | 20.85 | 20.86 | 20.65 | 0.48% | 481 |
| Sep 16, 2026 | 20.80 | 20.82 | 20.76 | 20.76 | 20.55 | 0.05% | 743 |
| Sep 15, 2026 | 20.77 | 20.77 | 20.74 | 20.75 | 20.54 | -0.14% | 3,196 |
| Sep 14, 2026 | 20.77 | 20.82 | 20.77 | 20.78 | 20.57 | -0.10% | 1,168 |
| Sep 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | -0.08% | 325 |
| Sep 10, 2026 | 20.86 | 20.86 | 20.82 | 20.82 | 20.61 | -0.64% | 178 |
| Sep 9, 2026 | 20.97 | 20.97 | 20.95 | 20.95 | 20.74 | -0.24% | 1,248 |
| Sep 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.79 | -0.10% | 39 |
| Sep 4, 2026 | 21.03 | 21.03 | 21.02 | 21.02 | 20.81 | - | 17,234 |
| Sep 3, 2026 | 21.05 | 21.05 | 21.02 | 21.02 | 20.81 | 0.14% | 1,559 |
| Sep 2, 2026 | 20.98 | 20.99 | 20.98 | 20.99 | 20.78 | 0.05% | 14,188 |
| Sep 1, 2026 | 21.03 | 21.03 | 20.97 | 20.98 | 20.77 | -0.26% | 28,707 |