Skip to main content
Segall Bryant & Hamill Select Equity ETF (USSE)
NYSEARCA: USSE · Real-Time Price · USD
30.87
+0.09 (0.29%)
At close: May 30, 2025, 4:00 PM
30.87
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT

USSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202530.7530.8030.6030.74--0.13%13,236
May 29, 202530.7130.8530.7030.7830.780.03%22,672
May 28, 202531.0031.0030.7530.7730.77-0.65%17,959
May 27, 202530.8931.0030.8930.9730.971.18%21,756
May 23, 202530.3630.7330.3630.6130.61-0.53%19,677
May 22, 202530.7930.9530.7730.7730.77-0.16%25,939
May 21, 202531.0931.2030.8130.8230.82-1.91%36,576
May 20, 202531.5231.5531.3031.4231.42-0.63%34,643
May 19, 202531.4631.6331.4631.6231.620.16%16,595
May 16, 202531.4031.5731.3931.5731.570.83%15,285
May 15, 202530.6731.3130.6731.3131.310.55%25,580
May 14, 202531.1731.1731.0431.1431.140.19%24,580
May 13, 202531.1631.1731.0731.0831.080.36%65,734
May 12, 202530.7230.9730.7030.9730.972.18%19,697
May 9, 202530.4330.4330.2330.3130.31-0.05%30,208
May 8, 202530.4130.6030.3130.3330.330.28%25,413
May 7, 202530.4630.4630.0930.2430.24-0.13%25,826
May 6, 202530.1830.4530.1830.2830.28-0.26%21,373
May 5, 202530.4130.5430.3630.3630.36-0.20%24,715
May 2, 202530.4630.5330.4130.4230.421.10%28,741
May 1, 202530.2030.3130.0930.0930.090.77%10,818
Apr 30, 202529.3229.9429.3229.8629.86-0.07%19,665
Apr 29, 202529.6129.9029.6129.8829.880.81%34,995
Apr 28, 202529.6929.7229.3929.6429.640.27%29,826
Apr 25, 202529.4429.5729.3329.5629.560.44%38,292
Apr 24, 202528.9729.4828.9729.4329.432.12%18,982
Apr 23, 202529.0629.2428.7228.8228.821.66%22,573
Apr 22, 202528.0928.4528.0928.3528.352.61%29,815
Apr 21, 202527.7527.7527.3827.6327.63-2.78%16,082
Apr 17, 202528.5828.6328.3728.4228.42-1.15%24,337
Apr 16, 202529.0929.2128.5828.7528.75-1.88%30,381
Apr 15, 202529.2129.4929.2129.3029.30-0.20%31,604
Apr 14, 202529.3629.5029.0729.3629.360.93%26,962
Apr 11, 202528.3929.1228.3929.0929.091.89%22,579
Apr 10, 202528.8528.8728.0228.5528.55-2.29%66,178
Apr 9, 202527.1929.2226.8229.2229.228.75%28,794
Apr 8, 202528.2028.2026.5526.8726.87-0.89%27,427
Apr 7, 202526.5327.3226.5327.1127.11-0.48%56,808
Apr 4, 202528.1728.1727.2427.2427.24-5.81%32,314
Apr 3, 202529.0329.2628.9128.9228.92-3.82%45,899
Apr 2, 202529.8230.1629.8230.0730.070.80%19,594
Apr 1, 202529.6129.8629.6129.8329.830.47%16,054
Mar 31, 202529.1429.7429.1429.6929.690.47%24,793
Mar 28, 202529.6929.6929.4329.5529.55-2.21%25,269
Mar 27, 202530.1930.3830.1730.2230.22-0.43%24,883
Mar 26, 202530.7630.7630.3230.3530.35-1.52%17,376
Mar 25, 202530.7230.8230.6930.8230.820.72%19,788
Mar 24, 202530.3830.6030.3830.6030.602.27%23,739
Mar 21, 202529.6929.9229.6329.9229.920.14%22,942
Mar 20, 202530.0130.1429.7829.8829.88-0.40%21,992