Strategy Shares Day Hagan Smart Sector ETF (SSUS)
NYSEARCA: SSUS · Real-Time Price · USD
47.08
+0.39 (0.85%)
At close: Apr 1, 2026, 4:00 PM EDT
47.08
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
SSUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 47.06 | 47.37 | 46.99 | 47.08 | 47.08 | 0.84% | 228,154 |
| Mar 31, 2026 | 46.00 | 46.72 | 45.85 | 46.69 | 46.69 | 2.97% | 20,056 |
| Mar 30, 2026 | 45.95 | 45.95 | 45.21 | 45.34 | 45.34 | -0.60% | 17,839 |
| Mar 27, 2026 | 46.05 | 46.12 | 45.59 | 45.61 | 45.61 | -1.59% | 8,721 |
| Mar 26, 2026 | 46.90 | 47.06 | 46.35 | 46.35 | 46.35 | -1.88% | 137,732 |
| Mar 25, 2026 | 47.40 | 47.40 | 47.20 | 47.24 | 47.24 | 0.61% | 84,783 |
| Mar 24, 2026 | 46.88 | 47.25 | 46.82 | 46.95 | 46.95 | -0.54% | 12,532 |
| Mar 23, 2026 | 47.15 | 47.62 | 47.12 | 47.21 | 47.21 | 1.26% | 33,228 |
| Mar 20, 2026 | 47.31 | 47.31 | 46.52 | 46.62 | 46.62 | -1.76% | 19,336 |
| Mar 19, 2026 | 47.22 | 47.50 | 47.19 | 47.45 | 47.45 | -0.26% | 7,193 |
| Mar 18, 2026 | 48.09 | 48.09 | 47.58 | 47.58 | 47.58 | -1.33% | 16,293 |
| Mar 17, 2026 | 48.41 | 48.46 | 48.22 | 48.22 | 48.22 | 0.28% | 5,995 |
| Mar 16, 2026 | 48.14 | 48.24 | 47.98 | 48.08 | 48.08 | 1.03% | 7,538 |
| Mar 13, 2026 | 48.10 | 48.21 | 47.55 | 47.59 | 47.59 | -0.63% | 11,975 |
| Mar 12, 2026 | 48.27 | 48.27 | 47.89 | 47.89 | 47.89 | -1.46% | 8,826 |
| Mar 11, 2026 | 48.72 | 48.79 | 48.43 | 48.60 | 48.60 | -0.06% | 38,722 |
| Mar 10, 2026 | 48.64 | 49.08 | 48.52 | 48.63 | 48.63 | -0.20% | 28,874 |
| Mar 9, 2026 | 47.57 | 48.83 | 47.57 | 48.73 | 48.73 | 0.93% | 31,596 |
| Mar 6, 2026 | 48.28 | 48.53 | 48.17 | 48.28 | 48.28 | -1.34% | 15,023 |
| Mar 5, 2026 | 48.94 | 49.24 | 48.53 | 48.94 | 48.94 | -0.71% | 16,554 |
| Mar 4, 2026 | 49.05 | 49.40 | 48.96 | 49.29 | 49.29 | 0.86% | 98,994 |
| Mar 3, 2026 | 48.46 | 49.02 | 48.17 | 48.87 | 48.87 | -1.10% | 69,682 |
| Mar 2, 2026 | 48.86 | 49.51 | 48.86 | 49.42 | 49.41 | 0.12% | 220,376 |
| Feb 27, 2026 | 49.12 | 49.36 | 49.08 | 49.36 | 49.36 | -0.30% | 7,911 |
| Feb 26, 2026 | 49.66 | 49.68 | 49.22 | 49.51 | 49.51 | -0.51% | 13,658 |
| Feb 25, 2026 | 49.61 | 49.77 | 49.53 | 49.76 | 49.76 | 0.69% | 17,298 |
| Feb 24, 2026 | 49.01 | 49.45 | 48.94 | 49.42 | 49.42 | 1.02% | 9,505 |
| Feb 23, 2026 | 49.37 | 49.41 | 48.79 | 48.92 | 48.92 | -1.04% | 16,574 |
| Feb 20, 2026 | 49.10 | 49.49 | 49.10 | 49.44 | 49.44 | 0.66% | 115,358 |
| Feb 19, 2026 | 49.10 | 49.20 | 48.84 | 49.11 | 49.11 | -0.20% | 19,804 |
| Feb 18, 2026 | 49.02 | 49.43 | 49.01 | 49.21 | 49.21 | 0.51% | 96,616 |
| Feb 17, 2026 | 48.95 | 49.08 | 48.52 | 48.96 | 48.96 | -0.10% | 36,220 |
| Feb 13, 2026 | 48.90 | 49.33 | 48.86 | 49.01 | 49.01 | 0.20% | 19,764 |
| Feb 12, 2026 | 49.80 | 49.80 | 48.91 | 48.91 | 48.91 | -1.52% | 57,233 |
| Feb 11, 2026 | 49.86 | 49.86 | 49.52 | 49.67 | 49.67 | 0.13% | 41,589 |
| Feb 10, 2026 | 49.70 | 49.85 | 49.61 | 49.61 | 49.61 | -0.06% | 35,684 |
| Feb 9, 2026 | 49.19 | 49.71 | 49.19 | 49.64 | 49.64 | 0.66% | 77,627 |
| Feb 6, 2026 | 48.61 | 49.31 | 48.61 | 49.31 | 49.31 | 1.90% | 24,345 |
| Feb 5, 2026 | 48.67 | 48.74 | 48.34 | 48.39 | 48.39 | -1.21% | 15,367 |
| Feb 4, 2026 | 49.34 | 49.34 | 48.74 | 48.99 | 48.98 | -0.52% | 13,098 |
| Feb 3, 2026 | 49.69 | 49.69 | 48.86 | 49.24 | 49.24 | -0.82% | 60,530 |
| Feb 2, 2026 | 49.10 | 49.81 | 49.10 | 49.65 | 49.65 | 0.50% | 219,168 |
| Jan 30, 2026 | 49.61 | 49.64 | 49.23 | 49.41 | 49.41 | -0.39% | 16,687 |
| Jan 29, 2026 | 49.90 | 49.90 | 49.11 | 49.60 | 49.60 | -0.50% | 51,449 |
| Jan 28, 2026 | 49.97 | 50.09 | 49.80 | 49.85 | 49.85 | 0.08% | 34,888 |
| Jan 27, 2026 | 49.71 | 49.89 | 49.71 | 49.81 | 49.81 | 0.36% | 9,276 |
| Jan 26, 2026 | 49.61 | 49.72 | 49.61 | 49.63 | 49.63 | 0.38% | 9,429 |
| Jan 23, 2026 | 49.25 | 49.52 | 49.25 | 49.44 | 49.44 | 0.19% | 9,256 |
| Jan 22, 2026 | 49.44 | 49.49 | 49.28 | 49.35 | 49.35 | 0.67% | 52,220 |
| Jan 21, 2026 | 48.44 | 49.22 | 48.44 | 49.02 | 49.02 | 1.25% | 23,441 |