Segall Bryant & Hamill Select Equity ETF (USSE)
NYSEARCA: USSE · Real-Time Price · USD
29.53
+0.10 (0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed
USSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.44 | 29.57 | 29.33 | 29.56 | 29.56 | 0.44% | 38,292 |
| Apr 24, 2025 | 28.97 | 29.48 | 28.97 | 29.43 | 29.43 | 2.12% | 18,982 |
| Apr 23, 2025 | 29.06 | 29.24 | 28.72 | 28.82 | 28.82 | 1.66% | 22,573 |
| Apr 22, 2025 | 28.09 | 28.45 | 28.09 | 28.35 | 28.35 | 2.61% | 29,815 |
| Apr 21, 2025 | 27.75 | 27.75 | 27.38 | 27.63 | 27.63 | -2.78% | 16,082 |
| Apr 17, 2025 | 28.58 | 28.63 | 28.37 | 28.42 | 28.42 | -1.15% | 24,337 |
| Apr 16, 2025 | 29.09 | 29.21 | 28.58 | 28.75 | 28.75 | -1.88% | 30,381 |
| Apr 15, 2025 | 29.21 | 29.49 | 29.21 | 29.30 | 29.30 | -0.20% | 31,604 |
| Apr 14, 2025 | 29.36 | 29.50 | 29.07 | 29.36 | 29.36 | 0.93% | 26,962 |
| Apr 11, 2025 | 28.39 | 29.12 | 28.39 | 29.09 | 29.09 | 1.89% | 22,579 |
| Apr 10, 2025 | 28.85 | 28.87 | 28.02 | 28.55 | 28.55 | -2.29% | 66,178 |
| Apr 9, 2025 | 27.19 | 29.22 | 26.82 | 29.22 | 29.22 | 8.75% | 28,794 |
| Apr 8, 2025 | 28.20 | 28.20 | 26.55 | 26.87 | 26.87 | -0.89% | 27,427 |
| Apr 7, 2025 | 26.53 | 27.32 | 26.53 | 27.11 | 27.11 | -0.48% | 56,808 |
| Apr 4, 2025 | 28.17 | 28.17 | 27.24 | 27.24 | 27.24 | -5.81% | 32,314 |
| Apr 3, 2025 | 29.03 | 29.26 | 28.91 | 28.92 | 28.92 | -3.82% | 45,899 |
| Apr 2, 2025 | 29.82 | 30.16 | 29.82 | 30.07 | 30.07 | 0.80% | 19,594 |
| Apr 1, 2025 | 29.61 | 29.86 | 29.61 | 29.83 | 29.83 | 0.47% | 16,054 |
| Mar 31, 2025 | 29.14 | 29.74 | 29.14 | 29.69 | 29.69 | 0.47% | 24,793 |
| Mar 28, 2025 | 29.69 | 29.69 | 29.43 | 29.55 | 29.55 | -2.21% | 25,269 |
| Mar 27, 2025 | 30.19 | 30.38 | 30.17 | 30.22 | 30.22 | -0.43% | 24,883 |
| Mar 26, 2025 | 30.76 | 30.76 | 30.32 | 30.35 | 30.35 | -1.52% | 17,376 |
| Mar 25, 2025 | 30.72 | 30.82 | 30.69 | 30.82 | 30.82 | 0.72% | 19,788 |
| Mar 24, 2025 | 30.38 | 30.60 | 30.38 | 30.60 | 30.60 | 2.27% | 23,739 |
| Mar 21, 2025 | 29.69 | 29.92 | 29.63 | 29.92 | 29.92 | 0.14% | 22,942 |
| Mar 20, 2025 | 30.01 | 30.14 | 29.78 | 29.88 | 29.88 | -0.40% | 21,992 |
| Mar 19, 2025 | 29.86 | 30.09 | 29.80 | 30.00 | 30.00 | 1.51% | 29,987 |
| Mar 18, 2025 | 29.57 | 29.64 | 29.52 | 29.56 | 29.56 | -1.13% | 35,128 |
| Mar 17, 2025 | 29.70 | 30.01 | 29.64 | 29.89 | 29.89 | 1.17% | 30,946 |
| Mar 14, 2025 | 29.19 | 29.55 | 29.19 | 29.55 | 29.55 | 2.38% | 36,287 |
| Mar 13, 2025 | 29.00 | 29.24 | 28.80 | 28.86 | 28.86 | -1.63% | 34,933 |
| Mar 12, 2025 | 29.32 | 29.44 | 29.19 | 29.34 | 29.34 | 0.62% | 42,777 |
| Mar 11, 2025 | 29.20 | 29.39 | 28.93 | 29.16 | 29.16 | -0.05% | 27,075 |
| Mar 10, 2025 | 29.68 | 29.68 | 29.04 | 29.18 | 29.18 | -3.47% | 19,023 |
| Mar 7, 2025 | 29.89 | 30.23 | 29.63 | 30.23 | 30.23 | 0.05% | 22,321 |
| Mar 6, 2025 | 30.68 | 30.69 | 30.10 | 30.21 | 30.21 | -2.99% | 31,399 |
| Mar 5, 2025 | 30.81 | 31.16 | 30.61 | 31.14 | 31.14 | 1.08% | 26,867 |
| Mar 4, 2025 | 30.71 | 30.96 | 30.45 | 30.81 | 30.81 | -0.62% | 21,610 |
| Mar 3, 2025 | 31.65 | 31.66 | 30.87 | 31.00 | 31.00 | -1.87% | 15,730 |
| Feb 28, 2025 | 31.33 | 31.65 | 31.05 | 31.59 | 31.59 | 1.84% | 40,444 |
| Feb 27, 2025 | 31.80 | 31.80 | 31.02 | 31.02 | 31.02 | -1.93% | 24,606 |
| Feb 26, 2025 | 31.89 | 31.92 | 31.57 | 31.63 | 31.63 | 0.41% | 52,403 |
| Feb 25, 2025 | 31.52 | 31.56 | 31.19 | 31.50 | 31.50 | -0.31% | 25,919 |
| Feb 24, 2025 | 31.98 | 31.98 | 31.55 | 31.60 | 31.60 | -0.72% | 31,979 |
| Feb 21, 2025 | 32.62 | 32.62 | 31.81 | 31.83 | 31.83 | -2.75% | 38,535 |
| Feb 20, 2025 | 33.12 | 33.12 | 32.58 | 32.73 | 32.73 | -1.15% | 30,927 |
| Feb 19, 2025 | 33.54 | 33.54 | 32.97 | 33.11 | 33.11 | -0.15% | 29,275 |
| Feb 18, 2025 | 32.99 | 33.16 | 32.98 | 33.16 | 33.16 | 0.48% | 18,887 |
| Feb 14, 2025 | 33.05 | 33.10 | 32.98 | 33.00 | 33.00 | -0.48% | 24,884 |
| Feb 13, 2025 | 33.08 | 33.17 | 32.96 | 33.16 | 33.16 | 0.37% | 33,430 |