Day Hagan / Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
NYSEARCA: SSFI · Real-Time Price · USD
20.25
-0.03 (-0.17%)
Oct 2, 2026, 4:00 PM EDT - Market closed
SSFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.82 | -0.12% | 347 |
| Aug 28, 2026 | 21.12 | 21.12 | 21.05 | 21.06 | 20.85 | -0.28% | 1,184 |
| Aug 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 20.91 | -0.05% | 67 |
| Aug 26, 2026 | 21.12 | 21.13 | 21.12 | 21.13 | 20.92 | -0.18% | 285 |
| Aug 25, 2026 | 21.13 | 21.17 | 21.13 | 21.17 | 20.95 | 0.42% | 3,435 |
| Aug 24, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 20.87 | 0.19% | 97 |
| Aug 21, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.83 | -0.13% | 29 |
| Aug 20, 2026 | 21.07 | 21.09 | 21.07 | 21.07 | 20.85 | -0.26% | 5,480 |
| Aug 19, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 20.91 | 0.44% | 127 |
| Aug 18, 2026 | 21.00 | 21.03 | 21.00 | 21.03 | 20.82 | - | 707 |
| Aug 17, 2026 | 21.04 | 21.06 | 21.03 | 21.03 | 20.82 | -0.19% | 7,874 |
| Aug 14, 2026 | 21.09 | 21.09 | 21.07 | 21.07 | 20.86 | -0.24% | 5,963 |
| Aug 13, 2026 | 21.13 | 21.13 | 21.12 | 21.12 | 20.91 | 0.28% | 1,052 |
| Aug 12, 2026 | 21.05 | 21.06 | 21.05 | 21.06 | 20.85 | 0.10% | 899 |
| Aug 11, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.83 | 0.05% | 77 |
| Aug 10, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.82 | -0.29% | 96 |
| Aug 7, 2026 | 21.08 | 21.09 | 21.08 | 21.09 | 20.88 | 0.20% | 133 |
| Aug 6, 2026 | 21.07 | 21.08 | 21.05 | 21.05 | 20.84 | -0.26% | 7,976 |
| Aug 5, 2026 | 21.10 | 21.10 | 21.07 | 21.10 | 20.89 | 0.01% | 11,696 |
| Aug 4, 2026 | 21.07 | 21.10 | 21.07 | 21.10 | 20.89 | 0.42% | 10,421 |
| Aug 3, 2026 | 21.02 | 21.02 | 21.01 | 21.01 | 20.80 | 0.21% | 49,592 |
| Jul 31, 2026 | 20.96 | 20.97 | 20.93 | 20.97 | 20.76 | -0.18% | 1,682 |
| Jul 30, 2026 | 21.00 | 21.01 | 20.98 | 21.01 | 20.79 | 0.11% | 6,991 |
| Jul 29, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.77 | -0.55% | 13 |
| Jul 28, 2026 | 21.09 | 21.11 | 21.09 | 21.10 | 20.89 | 0.24% | 976 |
| Jul 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.83 | 0.25% | 50 |
| Jul 24, 2026 | 20.99 | 21.00 | 20.99 | 21.00 | 20.78 | 0.14% | 261 |