Day Hagan/Ned Davis Research Smart Sector International ETF (SSXU)
NYSEARCA: SSXU · Real-Time Price · USD
28.39
-0.15 (-0.53%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SSXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 29.28 | 29.32 | 29.11 | 29.11 | 29.11 | 0.76% | 1,315 |
| Apr 22, 2025 | 28.58 | 28.98 | 28.58 | 28.89 | 28.89 | 1.57% | 2,138 |
| Apr 21, 2025 | 28.61 | 28.63 | 28.33 | 28.44 | 28.44 | -0.34% | 3,061 |
| Apr 17, 2025 | 28.53 | 28.58 | 28.53 | 28.54 | 28.54 | 0.88% | 1,025 |
| Apr 16, 2025 | 28.33 | 28.34 | 28.29 | 28.29 | 28.29 | -0.21% | 560 |
| Apr 15, 2025 | 28.44 | 28.46 | 28.35 | 28.35 | 28.35 | 0.44% | 2,432 |
| Apr 14, 2025 | 28.12 | 28.37 | 28.12 | 28.23 | 28.23 | 1.05% | 1,401 |
| Apr 11, 2025 | 27.46 | 27.94 | 27.46 | 27.93 | 27.93 | 2.56% | 2,347 |
| Apr 10, 2025 | 27.31 | 27.31 | 27.04 | 27.24 | 27.24 | -1.35% | 6,445 |
| Apr 9, 2025 | 26.00 | 27.61 | 25.94 | 27.61 | 27.61 | 6.53% | 4,256 |
| Apr 8, 2025 | 26.82 | 26.82 | 25.92 | 25.92 | 25.92 | -1.03% | 1,660 |
| Apr 7, 2025 | 25.83 | 26.48 | 25.83 | 26.19 | 26.19 | -2.55% | 2,510 |
| Apr 4, 2025 | 27.44 | 27.49 | 26.81 | 26.87 | 26.87 | -6.12% | 5,653 |
| Apr 3, 2025 | 28.85 | 28.85 | 28.62 | 28.62 | 28.62 | -1.97% | 4,994 |
| Apr 2, 2025 | 29.09 | 29.20 | 29.09 | 29.20 | 29.20 | 0.29% | 1,518 |
| Apr 1, 2025 | 29.04 | 29.12 | 29.01 | 29.12 | 29.12 | 0.47% | 27,185 |
| Mar 31, 2025 | 28.25 | 29.01 | 28.25 | 28.98 | 28.98 | -0.72% | 12,879 |
| Mar 28, 2025 | 29.22 | 29.22 | 29.15 | 29.19 | 29.19 | -1.12% | 8,256 |
| Mar 27, 2025 | 29.48 | 29.52 | 29.48 | 29.52 | 29.52 | 0.31% | 1,290 |
| Mar 26, 2025 | 29.62 | 29.62 | 29.42 | 29.43 | 29.43 | -1.44% | 1,466 |
| Mar 25, 2025 | 29.84 | 29.86 | 29.79 | 29.86 | 29.86 | 0.44% | 7,520 |
| Mar 24, 2025 | 29.73 | 29.75 | 29.69 | 29.73 | 29.73 | 0.35% | 118,659 |
| Mar 21, 2025 | 29.56 | 29.63 | 29.56 | 29.63 | 29.63 | -0.38% | 707 |
| Mar 20, 2025 | 29.69 | 29.74 | 29.69 | 29.74 | 29.74 | -0.95% | 1,304 |
| Mar 19, 2025 | 29.88 | 30.06 | 29.88 | 30.03 | 30.03 | 0.48% | 1,503 |
| Mar 18, 2025 | 29.86 | 29.91 | 29.84 | 29.88 | 29.88 | -0.18% | 2,727 |
| Mar 17, 2025 | 29.80 | 30.02 | 29.80 | 29.94 | 29.94 | 1.27% | 2,931 |
| Mar 14, 2025 | 29.40 | 29.59 | 29.40 | 29.56 | 29.56 | 1.79% | 3,539 |
| Mar 13, 2025 | 29.12 | 29.12 | 29.04 | 29.04 | 29.04 | -0.58% | 598 |
| Mar 12, 2025 | 29.20 | 29.26 | 29.20 | 29.21 | 29.21 | 0.52% | 1,719 |
| Mar 11, 2025 | 29.07 | 29.19 | 29.06 | 29.06 | 29.06 | 0.14% | 3,104 |
| Mar 10, 2025 | 28.97 | 29.02 | 28.97 | 29.02 | 29.02 | -2.19% | 3,261 |
| Mar 7, 2025 | 29.62 | 29.70 | 29.58 | 29.67 | 29.67 | 0.55% | 5,030 |
| Mar 6, 2025 | 29.59 | 29.59 | 29.46 | 29.51 | 29.51 | -0.68% | 1,289 |
| Mar 5, 2025 | 29.43 | 29.71 | 29.43 | 29.71 | 29.71 | 2.26% | 1,965 |
| Mar 4, 2025 | 28.85 | 29.27 | 28.85 | 29.05 | 29.05 | -0.09% | 1,905 |
| Mar 3, 2025 | 29.34 | 29.40 | 28.92 | 29.08 | 29.08 | 0.51% | 67,914 |
| Feb 28, 2025 | 28.92 | 28.95 | 28.79 | 28.93 | 28.93 | 0.18% | 6,357 |
| Feb 27, 2025 | 29.14 | 29.15 | 28.88 | 28.88 | 28.88 | -1.63% | 5,173 |
| Feb 26, 2025 | 29.47 | 29.56 | 29.31 | 29.36 | 29.36 | 0.48% | 11,123 |
| Feb 25, 2025 | 29.16 | 29.22 | 29.16 | 29.22 | 29.22 | 0.34% | 544 |
| Feb 24, 2025 | 29.17 | 29.25 | 29.12 | 29.12 | 29.12 | -0.38% | 3,014 |
| Feb 21, 2025 | 29.44 | 29.44 | 29.23 | 29.23 | 29.23 | -0.54% | 1,833 |
| Feb 20, 2025 | 29.39 | 29.41 | 29.29 | 29.39 | 29.39 | 0.17% | 3,798 |
| Feb 19, 2025 | 29.26 | 29.34 | 29.23 | 29.34 | 29.34 | -0.51% | 3,544 |
| Feb 18, 2025 | 29.49 | 29.49 | 29.46 | 29.49 | 29.49 | 0.40% | 46,148 |
| Feb 14, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.11% | 154 |
| Feb 13, 2025 | 29.22 | 29.38 | 29.22 | 29.34 | 29.34 | 1.17% | 684 |
| Feb 12, 2025 | 28.78 | 29.04 | 28.78 | 29.00 | 29.00 | 0.21% | 938 |
| Feb 11, 2025 | 28.85 | 28.95 | 28.85 | 28.94 | 28.94 | 0.31% | 718 |