Skip to main content
logo
Strategy Shares Day Hagan Smart Sector ETF (SSUS)
NYSEARCA: SSUS · Real-Time Price · USD
48.60
-0.03 (-0.06%)
At close: Mar 11, 2026, 4:00 PM EDT
48.60
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT

SSUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202648.7248.7948.4348.6048.60-0.06%38,722
Mar 10, 202648.6449.0848.5248.6348.63-0.20%28,874
Mar 9, 202647.5748.8347.5748.7348.730.93%31,596
Mar 6, 202648.2848.5348.1748.2848.28-1.34%15,023
Mar 5, 202648.9449.2448.5348.9448.94-0.71%16,554
Mar 4, 202649.0549.4048.9649.2949.290.86%98,994
Mar 3, 202648.4649.0248.1748.8748.87-1.10%69,682
Mar 2, 202648.8649.5148.8649.4249.410.12%220,376
Feb 27, 202649.1249.3649.0849.3649.36-0.30%7,911
Feb 26, 202649.6649.6849.2249.5149.51-0.51%13,658
Feb 25, 202649.6149.7749.5349.7649.760.69%17,298
Feb 24, 202649.0149.4548.9449.4249.421.02%9,505
Feb 23, 202649.3749.4148.7948.9248.92-1.04%16,574
Feb 20, 202649.1049.4949.1049.4449.440.66%115,358
Feb 19, 202649.1049.2048.8449.1149.11-0.20%19,804
Feb 18, 202649.0249.4349.0149.2149.210.51%96,616
Feb 17, 202648.9549.0848.5248.9648.96-0.10%36,220
Feb 13, 202648.9049.3348.8649.0149.010.20%19,764
Feb 12, 202649.8049.8048.9148.9148.91-1.52%57,233
Feb 11, 202649.8649.8649.5249.6749.670.13%41,589
Feb 10, 202649.7049.8549.6149.6149.61-0.06%35,684
Feb 9, 202649.1949.7149.1949.6449.640.66%77,627
Feb 6, 202648.6149.3148.6149.3149.311.90%24,345
Feb 5, 202648.6748.7448.3448.3948.39-1.21%15,367
Feb 4, 202649.3449.3448.7448.9948.98-0.52%13,098
Feb 3, 202649.6949.6948.8649.2449.24-0.82%60,530
Feb 2, 202649.1049.8149.1049.6549.650.50%219,168
Jan 30, 202649.6149.6449.2349.4149.41-0.39%16,687
Jan 29, 202649.9049.9049.1149.6049.60-0.50%51,449
Jan 28, 202649.9750.0949.8049.8549.850.08%34,888
Jan 27, 202649.7149.8949.7149.8149.810.36%9,276
Jan 26, 202649.6149.7249.6149.6349.630.38%9,429
Jan 23, 202649.2549.5249.2549.4449.440.19%9,256
Jan 22, 202649.4449.4949.2849.3549.350.67%52,220
Jan 21, 202648.4449.2248.4449.0249.021.25%23,441
Jan 20, 202648.7448.9348.4248.4248.42-2.08%12,586
Jan 16, 202649.6649.6649.4049.4449.44-0.18%9,577
Jan 15, 202649.7649.7849.5249.5349.530.32%23,179
Jan 14, 202649.5449.5449.1449.3749.37-0.62%25,801
Jan 13, 202649.8349.8649.5749.6849.68-0.25%14,492
Jan 12, 202649.6749.8649.6549.8149.810.19%11,673
Jan 9, 202649.4249.7649.2949.7149.710.81%18,283
Jan 8, 202649.1149.3549.1149.3149.31-0.05%20,046
Jan 7, 202649.5049.6049.3349.3449.34-0.35%18,694
Jan 6, 202649.1449.5149.1449.5149.510.86%72,212
Jan 5, 202648.9449.2648.9449.0949.090.53%124,810
Jan 2, 202648.9649.1048.6548.8348.830.16%75,563
Dec 31, 202549.1249.1248.7548.7548.75-0.79%12,704
Dec 30, 202549.1749.2649.1449.1449.14-0.14%20,408
Dec 29, 202549.2649.2649.0949.2149.21-0.91%13,819