Day Hagan/Ned Davis Research Smart Sector ETF (SSUS)

SSUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	42.91	43.02	41.99	42.20	42.20	-1.45%	53,959
Feb 28, 2025	42.27	42.87	42.07	42.82	42.82	1.42%	29,976
Feb 27, 2025	42.95	42.97	42.22	42.22	42.22	-1.24%	25,314
Feb 26, 2025	42.88	43.15	42.63	42.75	42.75	-0.05%	12,323
Feb 25, 2025	42.88	43.06	42.49	42.77	42.77	-0.33%	13,208
Feb 24, 2025	43.25	43.25	42.91	42.91	42.91	-0.38%	22,176
Feb 21, 2025	43.85	43.85	43.04	43.07	43.07	-1.59%	11,558
Feb 20, 2025	43.88	43.88	43.56	43.77	43.77	-0.45%	24,796
Feb 19, 2025	43.73	43.99	43.65	43.97	43.97	0.25%	21,425
Feb 18, 2025	43.87	43.87	43.72	43.86	43.86	0.34%	17,351
Feb 14, 2025	43.73	43.92	43.66	43.71	43.71	0.05%	23,191
Feb 13, 2025	43.39	43.71	43.37	43.69	43.69	0.90%	14,454
Feb 12, 2025	43.16	43.38	43.03	43.30	43.30	-0.30%	36,020
Feb 11, 2025	43.23	43.50	43.23	43.43	43.43	-	35,574
Feb 10, 2025	43.34	43.47	43.34	43.43	43.43	0.56%	19,773
Feb 7, 2025	43.56	43.64	43.18	43.19	43.19	-0.71%	20,901
Feb 6, 2025	43.53	43.54	43.28	43.50	43.50	0.18%	24,691
Feb 5, 2025	43.15	43.43	43.11	43.42	43.42	0.44%	156,285
Feb 4, 2025	43.04	43.26	43.02	43.23	43.23	0.58%	31,360
Feb 3, 2025	42.52	43.16	42.52	42.98	42.98	-0.60%	28,246
Jan 31, 2025	43.54	43.78	43.22	43.24	43.24	-0.60%	18,237
Jan 30, 2025	43.27	43.58	43.27	43.50	43.50	0.72%	28,903
Jan 29, 2025	43.31	43.35	43.13	43.19	43.19	-0.37%	25,423
Jan 28, 2025	43.27	43.44	43.01	43.35	43.35	0.51%	20,707
Jan 27, 2025	42.85	43.13	42.85	43.13	43.13	-1.04%	27,538
Jan 24, 2025	43.63	43.73	43.51	43.58	43.58	-0.17%	18,262
Jan 23, 2025	43.43	43.66	43.39	43.66	43.66	0.50%	26,163
Jan 22, 2025	43.39	43.57	43.39	43.44	43.44	0.42%	74,727
Jan 21, 2025	43.10	43.27	43.05	43.26	43.26	0.95%	65,257
Jan 17, 2025	42.83	42.98	42.79	42.85	42.85	0.75%	167,098
Jan 16, 2025	42.52	42.63	42.45	42.53	42.53	0.04%	53,965
Jan 15, 2025	42.45	42.58	42.32	42.51	42.51	1.67%	22,572
Jan 14, 2025	41.89	41.93	41.58	41.82	41.82	0.16%	27,703
Jan 13, 2025	41.38	41.75	41.36	41.75	41.75	0.32%	43,910
Jan 10, 2025	41.95	42.00	41.52	41.62	41.62	-1.46%	88,867
Jan 8, 2025	42.16	42.26	42.02	42.23	42.23	0.05%	47,141
Jan 7, 2025	42.64	42.76	42.08	42.21	42.21	-0.88%	57,038
Jan 6, 2025	42.74	42.91	42.51	42.58	42.58	0.40%	21,800
Jan 3, 2025	42.16	42.47	42.09	42.41	42.41	1.10%	54,641
Jan 2, 2025	42.27	42.39	41.72	41.95	41.95	-0.29%	48,423
Dec 31, 2024	42.31	42.36	41.97	42.07	42.07	-0.31%	23,701
Dec 30, 2024	42.24	42.40	41.92	42.20	42.20	-1.08%	36,756
Dec 27, 2024	42.82	42.84	42.44	42.66	42.66	-1.61%	16,485
Dec 26, 2024	43.16	43.42	43.16	43.36	43.07	0.08%	14,734
Dec 24, 2024	43.13	43.32	42.95	43.32	43.03	0.93%	19,440
Dec 23, 2024	42.62	42.93	42.47	42.93	42.64	0.58%	36,142
Dec 20, 2024	42.24	43.02	42.13	42.68	42.39	1.07%	25,258
Dec 19, 2024	42.52	42.64	42.22	42.23	41.95	-0.08%	39,590
Dec 18, 2024	43.50	43.66	42.26	42.26	41.98	-2.92%	33,239
Dec 17, 2024	43.58	43.61	43.44	43.53	43.24	-0.39%	26,109
Dec 16, 2024	43.71	43.82	43.70	43.70	43.41	0.16%	50,411
Dec 13, 2024	43.84	43.84	43.53	43.63	43.34	-0.08%	19,520
Dec 12, 2024	43.90	43.90	43.65	43.67	43.37	-0.46%	26,902
Dec 11, 2024	43.81	43.91	43.80	43.87	43.57	0.66%	20,306
Dec 10, 2024	43.74	43.76	43.58	43.58	43.29	-0.38%	46,742
Dec 9, 2024	44.11	44.11	43.73	43.75	43.45	-0.69%	28,917
Dec 6, 2024	44.07	44.12	43.98	44.05	43.76	0.24%	12,721
Dec 5, 2024	44.15	44.15	43.95	43.95	43.65	-0.27%	107,012
Dec 4, 2024	44.02	44.07	43.93	44.07	43.77	0.49%	23,254
Dec 3, 2024	43.83	43.87	43.74	43.85	43.56	-0.06%	16,446
Dec 2, 2024	43.89	43.93	43.80	43.88	43.59	0.14%	25,673
Nov 29, 2024	43.69	43.87	43.69	43.82	43.53	0.68%	4,762
Nov 27, 2024	43.68	43.72	43.47	43.53	43.23	-0.46%	15,157
Nov 26, 2024	43.58	43.73	43.54	43.73	43.43	0.42%	20,648
Nov 25, 2024	43.71	43.76	43.45	43.54	43.25	0.42%	21,188
Nov 22, 2024	43.14	43.38	43.14	43.36	43.07	0.50%	19,118
Nov 21, 2024	43.02	43.23	42.72	43.14	42.85	0.75%	24,132
Nov 20, 2024	42.83	42.83	42.49	42.82	42.53	0.05%	25,866
Nov 19, 2024	42.44	42.85	42.42	42.80	42.51	0.18%	16,678
Nov 18, 2024	42.58	42.81	42.56	42.72	42.43	0.40%	26,854
Nov 15, 2024	42.78	42.82	42.44	42.55	42.27	-1.14%	21,002
Nov 14, 2024	43.33	43.39	43.01	43.04	42.75	-0.63%	38,021
Nov 13, 2024	43.37	43.47	43.29	43.31	43.02	0.03%	18,800
Nov 12, 2024	43.43	43.52	43.17	43.30	43.01	-0.36%	21,172
Nov 11, 2024	43.54	43.57	43.42	43.46	43.17	0.28%	33,230
Nov 8, 2024	43.23	43.43	43.19	43.34	43.05	0.48%	31,853
Nov 7, 2024	43.00	43.20	42.98	43.13	42.85	0.63%	15,820
Nov 6, 2024	42.68	42.91	42.54	42.86	42.58	2.84%	13,843
Nov 5, 2024	41.24	41.68	41.24	41.68	41.40	1.17%	21,497
Nov 4, 2024	41.22	41.42	41.12	41.20	40.92	-0.18%	45,667
Nov 1, 2024	41.29	41.56	41.26	41.28	41.00	0.27%	35,881
Oct 31, 2024	41.56	41.56	41.16	41.16	40.89	-1.38%	27,705
Oct 30, 2024	41.82	42.00	41.74	41.74	41.46	-0.52%	29,281
Oct 29, 2024	41.82	42.06	41.80	41.96	41.68	0.07%	15,463
Oct 28, 2024	42.05	42.15	41.93	41.93	41.65	0.31%	31,702
Oct 25, 2024	42.03	42.21	41.80	41.80	41.52	-0.16%	9,249
Oct 24, 2024	41.87	41.91	41.70	41.87	41.59	0.42%	28,231
Oct 23, 2024	41.90	41.92	41.47	41.69	41.41	-0.76%	80,032
Oct 22, 2024	41.83	42.08	41.83	42.01	41.73	-0.21%	31,341
Oct 21, 2024	42.24	42.25	41.96	42.10	41.82	-0.38%	28,023
Oct 18, 2024	42.21	42.30	42.21	42.26	41.98	0.28%	61,184
Oct 17, 2024	42.28	42.31	42.13	42.14	41.86	-0.02%	25,822
Oct 16, 2024	42.07	42.20	41.94	42.15	41.87	0.50%	20,488
Oct 15, 2024	42.32	42.37	41.93	41.94	41.66	-0.83%	24,876
Oct 14, 2024	42.07	42.38	42.07	42.29	42.01	0.74%	50,636
Oct 11, 2024	41.79	42.04	41.79	41.98	41.70	0.65%	14,091
Oct 10, 2024	41.77	41.81	41.65	41.71	41.43	-0.29%	9,232
Oct 9, 2024	41.52	41.85	41.52	41.83	41.55	0.80%	11,010
Oct 8, 2024	41.33	41.56	41.29	41.50	41.22	0.83%	29,609
Oct 7, 2024	41.38	41.44	41.10	41.16	40.88	-0.98%	16,001

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

ETF Screener

Filter, sort and analyze all ETFs to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.