Strategy Shares Day Hagan Smart Sector ETF (SSUS)
NYSEARCA: SSUS · Real-Time Price · USD
47.60
0.00 (0.01%)
At close: Sep 17, 2025, 4:00 PM EDT
47.60
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
SSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 47.67 | 47.80 | 47.37 | 47.60 | 47.60 | 0.01% | 18,890 |
| Sep 16, 2025 | 47.69 | 47.72 | 47.56 | 47.60 | 47.60 | -0.17% | 33,421 |
| Sep 15, 2025 | 47.66 | 47.73 | 47.62 | 47.68 | 47.68 | 0.36% | 20,507 |
| Sep 12, 2025 | 47.52 | 47.60 | 47.48 | 47.51 | 47.51 | 0.04% | 8,347 |
| Sep 11, 2025 | 47.07 | 47.54 | 47.07 | 47.49 | 47.49 | 1.00% | 20,422 |
| Sep 10, 2025 | 47.25 | 47.25 | 46.93 | 47.02 | 47.02 | 0.11% | 17,852 |
| Sep 9, 2025 | 46.88 | 46.99 | 46.80 | 46.97 | 46.97 | 0.26% | 12,246 |
| Sep 8, 2025 | 46.88 | 46.90 | 46.79 | 46.85 | 46.85 | 0.17% | 11,314 |
| Sep 5, 2025 | 47.00 | 47.05 | 46.51 | 46.77 | 46.77 | 0.02% | 11,838 |
| Sep 4, 2025 | 46.48 | 46.80 | 46.44 | 46.76 | 46.76 | 0.78% | 53,952 |
| Sep 3, 2025 | 46.36 | 46.46 | 46.22 | 46.40 | 46.40 | 0.30% | 15,658 |
| Sep 2, 2025 | 46.13 | 46.26 | 45.92 | 46.26 | 46.26 | -0.61% | 108,869 |
| Aug 29, 2025 | 46.73 | 46.73 | 46.51 | 46.55 | 46.55 | -0.62% | 92,542 |
| Aug 28, 2025 | 46.71 | 46.85 | 46.64 | 46.84 | 46.84 | 0.23% | 25,173 |
| Aug 27, 2025 | 46.58 | 46.74 | 46.58 | 46.73 | 46.73 | 0.35% | 21,701 |
| Aug 26, 2025 | 46.38 | 46.57 | 46.37 | 46.57 | 46.57 | 0.35% | 23,568 |
| Aug 25, 2025 | 46.51 | 46.58 | 46.40 | 46.40 | 46.40 | -0.46% | 14,849 |
| Aug 22, 2025 | 46.10 | 46.71 | 46.10 | 46.62 | 46.62 | 1.46% | 11,676 |
| Aug 21, 2025 | 45.93 | 46.06 | 45.83 | 45.95 | 45.95 | -0.36% | 24,272 |
| Aug 20, 2025 | 46.14 | 46.15 | 45.76 | 46.11 | 46.11 | -0.13% | 25,784 |
| Aug 19, 2025 | 46.39 | 46.46 | 46.12 | 46.17 | 46.17 | -0.43% | 22,772 |
| Aug 18, 2025 | 46.38 | 46.42 | 46.34 | 46.37 | 46.37 | 0.01% | 15,328 |
| Aug 15, 2025 | 46.54 | 46.54 | 46.36 | 46.37 | 46.37 | -0.27% | 10,336 |
| Aug 14, 2025 | 46.34 | 46.51 | 46.33 | 46.49 | 46.49 | -0.06% | 23,816 |
| Aug 13, 2025 | 46.47 | 46.52 | 46.37 | 46.52 | 46.52 | 0.52% | 21,054 |
| Aug 12, 2025 | 45.96 | 46.28 | 45.90 | 46.28 | 46.28 | 1.24% | 19,840 |
| Aug 11, 2025 | 45.89 | 45.95 | 45.71 | 45.71 | 45.71 | -0.28% | 16,820 |
| Aug 8, 2025 | 45.71 | 45.88 | 45.71 | 45.84 | 45.84 | 0.67% | 7,550 |
| Aug 7, 2025 | 45.86 | 45.90 | 45.38 | 45.54 | 45.54 | -0.28% | 17,947 |
| Aug 6, 2025 | 45.51 | 45.72 | 45.40 | 45.67 | 45.67 | 0.56% | 12,153 |
| Aug 5, 2025 | 45.62 | 45.62 | 45.36 | 45.41 | 45.41 | -0.35% | 8,596 |
| Aug 4, 2025 | 45.35 | 45.57 | 45.35 | 45.57 | 45.57 | 1.41% | 14,190 |
| Aug 1, 2025 | 45.22 | 45.22 | 44.75 | 44.94 | 44.94 | -1.58% | 30,248 |
| Jul 31, 2025 | 46.10 | 46.15 | 45.57 | 45.66 | 45.66 | -0.36% | 16,823 |
| Jul 30, 2025 | 45.99 | 46.07 | 45.68 | 45.83 | 45.83 | -0.28% | 24,494 |
| Jul 29, 2025 | 46.19 | 46.21 | 45.91 | 45.95 | 45.95 | -0.38% | 39,293 |
| Jul 28, 2025 | 46.16 | 46.17 | 46.02 | 46.13 | 46.13 | 0.03% | 100,338 |
| Jul 25, 2025 | 46.04 | 46.17 | 45.99 | 46.12 | 46.12 | 0.25% | 14,050 |
| Jul 24, 2025 | 46.00 | 46.08 | 45.95 | 46.00 | 46.00 | 0.05% | 37,905 |
| Jul 23, 2025 | 45.73 | 45.98 | 45.72 | 45.98 | 45.98 | 0.65% | 70,430 |
| Jul 22, 2025 | 45.62 | 45.69 | 45.45 | 45.68 | 45.68 | 0.31% | 46,148 |
| Jul 21, 2025 | 45.55 | 45.77 | 45.54 | 45.54 | 45.54 | 0.09% | 41,742 |
| Jul 18, 2025 | 45.62 | 45.62 | 45.42 | 45.50 | 45.50 | -0.03% | 80,524 |
| Jul 17, 2025 | 45.37 | 45.55 | 45.35 | 45.51 | 45.51 | 0.60% | 10,117 |
| Jul 16, 2025 | 45.18 | 45.29 | 44.86 | 45.24 | 45.24 | 0.32% | 33,409 |
| Jul 15, 2025 | 45.51 | 45.51 | 45.07 | 45.10 | 45.10 | -0.55% | 23,175 |
| Jul 14, 2025 | 45.21 | 45.35 | 45.16 | 45.35 | 45.35 | 0.19% | 19,855 |
| Jul 11, 2025 | 45.20 | 45.33 | 45.20 | 45.26 | 45.26 | -0.38% | 80,310 |
| Jul 10, 2025 | 45.38 | 45.53 | 45.32 | 45.43 | 45.43 | 0.21% | 21,429 |
| Jul 9, 2025 | 45.23 | 45.39 | 45.13 | 45.34 | 45.34 | 0.43% | 13,571 |