Day Hagan / Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
NYSEARCA: SSFI · Real-Time Price · USD
20.86
-0.09 (-0.43%)
Sep 10, 2026, 11:08 AM EDT - Market open
SSFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 20.97 | 20.97 | 20.95 | 20.95 | 20.95 | -0.24% | 1,248 |
| Sep 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.10% | 39 |
| Sep 4, 2026 | 21.03 | 21.03 | 21.02 | 21.02 | 21.02 | - | 17,234 |
| Sep 3, 2026 | 21.05 | 21.05 | 21.02 | 21.02 | 21.02 | 0.14% | 1,559 |
| Sep 2, 2026 | 20.98 | 20.99 | 20.98 | 20.99 | 20.99 | 0.05% | 14,188 |
| Sep 1, 2026 | 21.03 | 21.03 | 20.97 | 20.98 | 20.98 | -0.26% | 28,707 |
| Aug 31, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.12% | 347 |
| Aug 28, 2026 | 21.12 | 21.12 | 21.05 | 21.06 | 21.06 | -0.28% | 1,184 |
| Aug 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.05% | 67 |
| Aug 26, 2026 | 21.12 | 21.13 | 21.12 | 21.13 | 21.13 | -0.18% | 285 |
| Aug 25, 2026 | 21.13 | 21.17 | 21.13 | 21.17 | 21.17 | 0.42% | 3,435 |
| Aug 24, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.19% | 97 |
| Aug 21, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.13% | 29 |
| Aug 20, 2026 | 21.07 | 21.09 | 21.07 | 21.07 | 21.07 | -0.26% | 5,480 |
| Aug 19, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.44% | 127 |
| Aug 18, 2026 | 21.00 | 21.03 | 21.00 | 21.03 | 21.03 | - | 706 |
| Aug 17, 2026 | 21.04 | 21.06 | 21.03 | 21.03 | 21.03 | -0.19% | 7,874 |
| Aug 14, 2026 | 21.09 | 21.09 | 21.07 | 21.07 | 21.07 | -0.24% | 5,963 |
| Aug 13, 2026 | 21.13 | 21.13 | 21.12 | 21.12 | 21.12 | 0.28% | 1,052 |
| Aug 12, 2026 | 21.05 | 21.06 | 21.05 | 21.06 | 21.06 | 0.10% | 899 |
| Aug 11, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.05% | 77 |
| 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 |