Strategy Shares Day Hagan Smart Sector International ETF (SSXU)
NYSEARCA: SSXU · Real-Time Price · USD
34.60
+0.08 (0.24%)
At close: Oct 24, 2025, 4:00 PM EDT
34.60
0.00 (0.00%)
After-hours: Oct 24, 2025, 8:00 PM EDT
SSXU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 34.61 | 34.61 | 34.60 | 34.60 | 34.60 | 0.24% | 227 |
| Oct 23, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.59% | 58 |
| Oct 22, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.07% | 16 |
| Oct 21, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.82% | 43 |
| Oct 20, 2025 | 34.59 | 34.59 | 34.57 | 34.57 | 34.57 | 1.04% | 409 |
| Oct 17, 2025 | 34.10 | 34.22 | 34.10 | 34.22 | 34.22 | -0.10% | 171 |
| Oct 16, 2025 | 34.24 | 34.25 | 34.24 | 34.25 | 34.25 | 0.35% | 407 |
| Oct 15, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.85% | 201 |
| Oct 14, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.07% | 291 |
| Oct 13, 2025 | 33.75 | 33.82 | 33.75 | 33.82 | 33.82 | 1.33% | 340 |
| Oct 10, 2025 | 33.46 | 33.53 | 33.38 | 33.38 | 33.38 | -2.40% | 405 |
| Oct 9, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.89% | 25 |
| Oct 8, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.38% | 147 |
| Oct 7, 2025 | 34.49 | 34.49 | 34.34 | 34.38 | 34.38 | -0.36% | 634 |
| Oct 6, 2025 | 34.60 | 34.60 | 34.50 | 34.50 | 34.50 | -0.06% | 3,956 |
| Oct 3, 2025 | 34.53 | 34.53 | 34.52 | 34.52 | 34.52 | 0.64% | 1,323 |
| Oct 2, 2025 | 34.32 | 34.32 | 34.30 | 34.30 | 34.30 | 0.32% | 8,720 |
| Oct 1, 2025 | 34.16 | 34.20 | 34.15 | 34.19 | 34.19 | 0.53% | 8,393 |
| Sep 30, 2025 | 33.91 | 34.01 | 33.91 | 34.01 | 34.01 | 0.34% | 210 |
| Sep 29, 2025 | 33.92 | 33.92 | 33.84 | 33.90 | 33.90 | 0.48% | 655 |
| Sep 26, 2025 | 33.68 | 33.74 | 33.68 | 33.74 | 33.74 | 0.31% | 406 |
| Sep 25, 2025 | 33.57 | 33.63 | 33.57 | 33.63 | 33.63 | -0.46% | 1,006 |
| Sep 24, 2025 | 33.89 | 33.89 | 33.79 | 33.79 | 33.79 | -0.44% | 181 |
| Sep 23, 2025 | 34.06 | 34.06 | 33.94 | 33.94 | 33.94 | -0.32% | 249 |
| Sep 22, 2025 | 33.86 | 34.05 | 33.86 | 34.05 | 34.05 | 0.40% | 533 |
| Sep 19, 2025 | 33.88 | 33.97 | 33.88 | 33.91 | 33.91 | -0.35% | 390 |
| Sep 18, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.05% | 2,145 |
| Sep 17, 2025 | 34.12 | 34.16 | 34.04 | 34.05 | 34.05 | -0.09% | 2,097 |
| Sep 16, 2025 | 34.00 | 34.07 | 34.00 | 34.07 | 34.07 | 0.15% | 2,215 |
| Sep 15, 2025 | 33.91 | 34.02 | 33.91 | 34.02 | 34.02 | 0.51% | 777 |
| Sep 12, 2025 | 33.92 | 33.92 | 33.83 | 33.85 | 33.85 | -0.21% | 1,758 |
| Sep 11, 2025 | 33.69 | 33.92 | 33.69 | 33.92 | 33.92 | 1.16% | 447 |
| Sep 10, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.11% | 425 |
| Sep 9, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.14% | 201 |
| Sep 8, 2025 | 33.45 | 33.54 | 33.45 | 33.54 | 33.54 | 1.15% | 330 |
| Sep 5, 2025 | 33.29 | 33.34 | 33.16 | 33.16 | 33.16 | 0.45% | 848 |
| Sep 4, 2025 | 32.85 | 33.01 | 32.85 | 33.01 | 33.01 | 0.48% | 615 |
| Sep 3, 2025 | 32.78 | 32.86 | 32.78 | 32.86 | 32.86 | 0.16% | 183 |
| Sep 2, 2025 | 32.62 | 32.80 | 32.60 | 32.80 | 32.80 | -0.63% | 74,357 |
| Aug 29, 2025 | 33.04 | 33.04 | 32.99 | 33.01 | 33.01 | -0.31% | 103,853 |
| Aug 28, 2025 | 33.05 | 33.11 | 33.05 | 33.11 | 33.11 | 0.47% | 128 |
| Aug 27, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.17% | 101 |
| Aug 26, 2025 | 32.81 | 33.01 | 32.81 | 33.01 | 33.01 | -0.05% | 1,485 |
| Aug 25, 2025 | 33.12 | 33.12 | 33.03 | 33.03 | 33.03 | -0.82% | 476 |
| Aug 22, 2025 | 33.19 | 33.31 | 33.19 | 33.30 | 33.30 | 1.65% | 1,615 |
| Aug 21, 2025 | 32.73 | 32.77 | 32.72 | 32.76 | 32.76 | -0.30% | 2,673 |
| Aug 20, 2025 | 32.90 | 32.90 | 32.83 | 32.86 | 32.86 | 0.18% | 2,155 |
| Aug 19, 2025 | 32.95 | 32.98 | 32.80 | 32.80 | 32.80 | -0.39% | 1,771 |
| Aug 18, 2025 | 32.91 | 32.93 | 32.91 | 32.93 | 32.93 | 0.09% | 1,565 |
| Aug 15, 2025 | 32.92 | 32.92 | 32.88 | 32.90 | 32.90 | 0.55% | 499 |