SSXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	28.84	28.85	28.84	28.85	28.85	0.66%	1,403
Feb 7, 2025	28.86	28.86	28.66	28.66	28.66	-0.62%	2,036
Feb 6, 2025	28.76	28.85	28.76	28.84	28.84	0.24%	9,451
Feb 5, 2025	28.68	28.81	28.68	28.77	28.77	0.52%	1,531
Feb 4, 2025	28.51	28.64	28.51	28.62	28.62	1.17%	1,438
Feb 3, 2025	28.00	28.44	28.00	28.29	28.29	-0.69%	17,787
Jan 31, 2025	28.73	28.89	28.49	28.49	28.49	-0.85%	1,698
Jan 30, 2025	28.79	28.92	28.73	28.73	28.73	0.98%	826
Jan 29, 2025	28.52	28.52	28.45	28.45	28.45	0.04%	530
Jan 28, 2025	28.39	28.44	28.39	28.44	28.44	0.28%	799
Jan 27, 2025	28.36	28.36	28.33	28.36	28.36	-0.77%	2,491
Jan 24, 2025	28.66	28.67	28.58	28.58	28.58	0.37%	1,316
Jan 23, 2025	28.32	28.49	28.32	28.48	28.48	0.66%	1,414
Jan 22, 2025	28.34	28.39	28.29	28.29	28.29	-0.04%	1,350
Jan 21, 2025	28.26	28.33	28.26	28.30	28.30	1.69%	2,994
Jan 17, 2025	27.79	27.83	27.79	27.83	27.83	0.45%	6,578
Jan 16, 2025	27.70	27.75	27.70	27.71	27.71	-0.05%	5,720
Jan 15, 2025	27.60	27.77	27.60	27.72	27.72	1.32%	707
Jan 14, 2025	27.35	27.36	27.28	27.36	27.36	0.61%	906
Jan 13, 2025	27.10	27.25	27.08	27.19	27.19	-0.32%	5,158
Jan 10, 2025	27.32	27.36	27.28	27.28	27.28	-1.98%	966
Jan 8, 2025	27.80	27.83	27.74	27.83	27.83	-0.10%	9,699
Jan 7, 2025	27.91	27.96	27.86	27.86	27.86	-0.08%	1,133
Jan 6, 2025	28.01	28.01	27.88	27.88	27.88	0.48%	1,358
Jan 3, 2025	27.68	27.75	27.66	27.75	27.75	0.43%	81,915
Jan 2, 2025	27.70	27.73	27.56	27.63	27.63	-0.41%	4,272
Dec 31, 2024	27.75	27.76	27.74	27.74	27.74	-0.12%	1,942
Dec 30, 2024	27.74	27.83	27.63	27.78	27.78	-0.60%	1,870
Dec 27, 2024	27.93	27.94	27.93	27.94	27.94	-2.87%	523
Dec 26, 2024	28.78	28.78	28.77	28.77	28.01	0.32%	197
Dec 24, 2024	28.65	28.68	28.65	28.68	27.92	0.41%	182
Dec 23, 2024	28.32	28.56	28.32	28.56	27.80	0.56%	994
Dec 20, 2024	28.33	28.52	28.33	28.40	27.65	0.25%	791
Dec 19, 2024	28.41	28.41	28.33	28.33	27.58	-0.03%	980
Dec 18, 2024	28.93	29.01	28.34	28.34	27.59	-2.25%	9,073
Dec 17, 2024	28.99	29.00	28.98	28.99	28.22	-0.34%	2,355
Dec 16, 2024	29.07	29.11	29.07	29.09	28.32	-0.58%	1,462
Dec 13, 2024	29.24	29.26	29.24	29.26	28.49	-0.34%	432
Dec 12, 2024	29.45	29.45	29.33	29.36	28.58	-0.84%	4,122
Dec 11, 2024	29.58	29.61	29.58	29.61	28.83	0.44%	1,372
Dec 10, 2024	29.48	29.48	29.48	29.48	28.70	-1.11%	610
Dec 9, 2024	29.99	29.99	29.81	29.81	29.02	0.78%	733
Dec 6, 2024	29.64	29.64	29.58	29.58	28.80	-0.08%	557
Dec 5, 2024	29.62	29.62	29.61	29.61	28.82	0.49%	1,337
Dec 4, 2024	29.44	29.46	29.44	29.46	28.68	0.03%	700
Dec 3, 2024	29.48	29.48	29.45	29.45	28.67	0.36%	582
Dec 2, 2024	29.29	29.37	29.26	29.35	28.57	0.13%	6,260
Nov 29, 2024	29.31	29.31	29.31	29.31	28.53	0.79%	325
Nov 27, 2024	29.01	29.08	29.01	29.08	28.31	0.55%	939
Nov 26, 2024	28.93	28.93	28.91	28.92	28.16	-0.62%	605
Nov 25, 2024	29.15	29.15	29.08	29.10	28.33	0.31%	315
Nov 22, 2024	28.96	29.01	28.96	29.01	28.24	0.07%	392
Nov 21, 2024	28.98	28.99	28.98	28.99	28.22	0.26%	932
Nov 20, 2024	28.87	28.92	28.85	28.92	28.15	-0.29%	1,127
Nov 19, 2024	28.83	29.00	28.83	29.00	28.23	0.25%	7,942
Nov 18, 2024	28.95	28.95	28.87	28.93	28.16	0.86%	2,423
Nov 15, 2024	28.73	28.73	28.66	28.68	27.92	-0.25%	1,853
Nov 14, 2024	28.83	28.83	28.75	28.75	27.99	-0.42%	775
Nov 13, 2024	28.87	28.87	28.86	28.87	28.11	0.19%	1,480
Nov 12, 2024	28.92	29.02	28.82	28.82	28.06	-2.06%	1,344
Nov 11, 2024	29.43	29.43	29.43	29.43	28.65	-0.31%	123
Nov 8, 2024	29.52	29.52	29.52	29.52	28.74	-1.74%	154
Nov 7, 2024	29.99	30.06	29.97	30.04	29.25	1.46%	1,047
Nov 6, 2024	29.45	29.61	29.45	29.61	28.83	-0.99%	1,433
Nov 5, 2024	29.92	29.93	29.91	29.91	29.11	1.27%	717
Nov 4, 2024	29.66	29.66	29.41	29.53	28.75	0.37%	4,497
Nov 1, 2024	29.57	29.57	29.43	29.43	28.65	0.15%	6,274
Oct 31, 2024	29.27	29.38	29.27	29.38	28.60	-0.78%	1,634
Oct 30, 2024	29.51	29.64	29.51	29.61	28.83	-0.57%	764
Oct 29, 2024	29.78	29.81	29.76	29.78	28.99	-0.38%	998
Oct 28, 2024	29.87	29.92	29.87	29.90	29.10	0.71%	1,641
Oct 25, 2024	29.85	29.85	29.68	29.68	28.90	-0.38%	527
Oct 24, 2024	29.74	29.80	29.74	29.80	29.01	0.26%	308
Oct 23, 2024	29.81	29.81	29.70	29.72	28.93	-0.98%	1,184
Oct 22, 2024	29.93	30.01	29.93	30.01	29.22	-0.39%	388
Oct 21, 2024	30.28	30.28	30.07	30.13	29.33	-0.98%	2,767
Oct 18, 2024	30.40	30.43	30.39	30.43	29.62	1.00%	2,140
Oct 17, 2024	30.23	30.23	30.13	30.13	29.33	-0.21%	1,270
Oct 16, 2024	30.20	30.20	30.19	30.19	29.39	0.49%	280
Oct 15, 2024	30.07	30.07	30.04	30.04	29.25	-1.35%	321
Oct 14, 2024	30.42	30.45	30.42	30.45	29.65	-0.18%	657
Oct 11, 2024	30.37	30.51	30.37	30.51	29.70	0.59%	818
Oct 10, 2024	30.26	30.34	30.24	30.33	29.53	0.07%	5,791
Oct 9, 2024	30.24	30.31	30.24	30.31	29.51	-	290
Oct 8, 2024	30.18	30.31	30.17	30.31	29.51	-1.11%	4,217
Oct 7, 2024	30.65	30.71	30.45	30.65	29.84	-0.02%	2,662
Oct 4, 2024	30.58	30.66	30.58	30.66	29.85	0.78%	1,330