Segall Bryant & Hamill Select Equity ETF (USSE)
NYSEARCA: USSE · Real-Time Price · USD
33.44
+0.24 (0.72%)
At close: Apr 1, 2026, 4:00 PM EDT
33.44
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
USSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 33.48 | 33.66 | 33.42 | 33.44 | 33.44 | 0.72% | 20,628 |
| Mar 31, 2026 | 32.50 | 33.24 | 32.50 | 33.20 | 33.20 | 3.62% | 24,402 |
| Mar 30, 2026 | 32.33 | 32.40 | 31.92 | 32.04 | 32.04 | -0.71% | 14,177 |
| Mar 27, 2026 | 32.76 | 32.76 | 32.25 | 32.27 | 32.27 | -1.97% | 13,829 |
| Mar 26, 2026 | 33.44 | 33.44 | 32.91 | 32.92 | 32.92 | -2.48% | 35,846 |
| Mar 25, 2026 | 33.90 | 33.90 | 33.72 | 33.76 | 33.76 | 0.56% | 8,335 |
| Mar 24, 2026 | 33.42 | 33.67 | 33.42 | 33.57 | 33.57 | -0.21% | 56,866 |
| Mar 23, 2026 | 33.96 | 34.04 | 33.60 | 33.64 | 33.64 | 1.20% | 20,806 |
| Mar 20, 2026 | 33.68 | 33.68 | 33.16 | 33.24 | 33.24 | -1.74% | 47,676 |
| Mar 19, 2026 | 33.72 | 34.00 | 33.68 | 33.83 | 33.83 | -0.68% | 18,538 |
| Mar 18, 2026 | 34.24 | 34.26 | 33.88 | 34.06 | 34.06 | -0.55% | 33,764 |
| Mar 17, 2026 | 34.26 | 34.28 | 34.19 | 34.25 | 34.25 | -0.03% | 22,810 |
| Mar 16, 2026 | 34.28 | 34.36 | 34.12 | 34.26 | 34.26 | 1.44% | 37,121 |
| Mar 13, 2026 | 34.22 | 34.30 | 33.77 | 33.77 | 33.77 | -0.78% | 563,012 |
| Mar 12, 2026 | 34.24 | 34.31 | 34.04 | 34.04 | 34.04 | -1.68% | 589,951 |
| Mar 11, 2026 | 34.77 | 34.77 | 34.57 | 34.62 | 34.62 | -0.09% | 28,708 |
| Mar 10, 2026 | 34.64 | 34.96 | 34.60 | 34.65 | 34.65 | 0.17% | 29,938 |
| Mar 9, 2026 | 33.75 | 34.60 | 33.70 | 34.59 | 34.59 | 1.47% | 29,380 |
| Mar 6, 2026 | 34.15 | 34.37 | 34.05 | 34.09 | 34.09 | -1.67% | 20,941 |
| Mar 5, 2026 | 34.89 | 34.94 | 34.39 | 34.67 | 34.67 | -1.23% | 21,464 |
| Mar 4, 2026 | 35.02 | 35.14 | 35.02 | 35.10 | 35.10 | 1.15% | 37,575 |
| Mar 3, 2026 | 34.61 | 34.77 | 34.30 | 34.70 | 34.70 | -1.50% | 26,712 |
| Mar 2, 2026 | 34.92 | 35.26 | 34.88 | 35.23 | 35.23 | 0.57% | 26,380 |
| Feb 27, 2026 | 34.77 | 35.04 | 34.75 | 35.03 | 35.03 | -0.16% | 22,239 |
| Feb 26, 2026 | 35.20 | 35.20 | 34.78 | 35.09 | 35.09 | -0.46% | 33,004 |
| Feb 25, 2026 | 35.18 | 35.29 | 35.18 | 35.25 | 35.25 | 0.71% | 27,156 |
| Feb 24, 2026 | 34.65 | 35.02 | 34.64 | 35.00 | 35.00 | 0.69% | 50,780 |
| Feb 23, 2026 | 35.13 | 35.23 | 34.70 | 34.76 | 34.76 | -1.17% | 20,067 |
| Feb 20, 2026 | 34.70 | 35.20 | 34.70 | 35.17 | 35.17 | 1.09% | 23,877 |
| Feb 19, 2026 | 34.66 | 34.80 | 34.64 | 34.79 | 34.79 | 0.38% | 35,219 |
| Feb 18, 2026 | 34.56 | 34.79 | 34.56 | 34.66 | 34.66 | 0.35% | 33,211 |
| Feb 17, 2026 | 34.27 | 34.68 | 34.25 | 34.54 | 34.54 | 0.44% | 26,347 |
| Feb 13, 2026 | 34.44 | 34.60 | 34.17 | 34.39 | 34.39 | 0.20% | 34,934 |
| Feb 12, 2026 | 34.77 | 34.99 | 34.31 | 34.32 | 34.32 | -0.95% | 22,072 |
| Feb 11, 2026 | 34.56 | 34.69 | 34.56 | 34.65 | 34.65 | 0.26% | 23,508 |
| Feb 10, 2026 | 34.60 | 34.67 | 34.52 | 34.56 | 34.56 | -0.86% | 24,937 |
| Feb 9, 2026 | 34.89 | 34.96 | 34.82 | 34.86 | 34.86 | 0.40% | 9,680 |
| Feb 6, 2026 | 34.41 | 34.75 | 34.41 | 34.72 | 34.72 | 1.91% | 21,630 |
| Feb 5, 2026 | 33.93 | 34.31 | 33.92 | 34.07 | 34.07 | -0.12% | 9,069 |
| Feb 4, 2026 | 34.39 | 34.39 | 33.98 | 34.11 | 34.11 | -1.22% | 29,304 |
| Feb 3, 2026 | 34.82 | 34.86 | 34.38 | 34.53 | 34.53 | -0.09% | 45,083 |
| Feb 2, 2026 | 34.36 | 34.62 | 34.36 | 34.56 | 34.56 | 0.55% | 39,224 |
| Jan 30, 2026 | 34.41 | 34.45 | 34.31 | 34.37 | 34.37 | -0.95% | 5,943 |
| Jan 29, 2026 | 34.69 | 34.70 | 34.12 | 34.70 | 34.70 | -0.27% | 13,590 |
| Jan 28, 2026 | 34.75 | 34.81 | 34.49 | 34.80 | 34.80 | 0.51% | 22,763 |
| Jan 27, 2026 | 34.61 | 34.67 | 34.60 | 34.62 | 34.62 | 0.82% | 16,413 |
| Jan 26, 2026 | 34.31 | 34.38 | 34.31 | 34.34 | 34.34 | 0.88% | 22,128 |
| Jan 23, 2026 | 33.93 | 34.15 | 33.93 | 34.04 | 34.04 | 0.23% | 26,068 |
| Jan 22, 2026 | 34.07 | 34.08 | 33.87 | 33.96 | 33.96 | 0.84% | 16,141 |
| Jan 21, 2026 | 33.50 | 33.82 | 33.37 | 33.68 | 33.68 | 0.99% | 19,231 |