Segall Bryant & Hamill Select Equity ETF (USSE)
NYSEARCA: USSE · Real-Time Price · USD
41.07
+0.03 (0.07%)
At close: Sep 29, 2026, 4:00 PM EDT
41.07
0.00 (0.00%)
After-hours: Sep 29, 2026, 8:00 PM EDT
USSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 41.05 | 41.10 | 40.95 | 41.07 | 41.07 | 0.07% | 9,393 |
| Sep 28, 2026 | 41.06 | 41.20 | 40.94 | 41.04 | 41.04 | -0.41% | 32,275 |
| Sep 25, 2026 | 40.91 | 41.30 | 40.91 | 41.21 | 41.21 | 0.54% | 27,970 |
| Sep 24, 2026 | 40.79 | 41.12 | 40.76 | 40.99 | 40.99 | 0.39% | 13,258 |
| Sep 23, 2026 | 40.81 | 40.97 | 40.75 | 40.83 | 40.83 | -0.66% | 13,768 |
| Sep 22, 2026 | 41.12 | 41.22 | 41.10 | 41.10 | 41.10 | -0.05% | 23,102 |
| Sep 21, 2026 | 40.84 | 41.13 | 40.76 | 41.12 | 41.12 | 1.32% | 26,291 |
| Sep 18, 2026 | 40.40 | 40.58 | 40.28 | 40.58 | 40.58 | 0.70% | 15,342 |
| Sep 17, 2026 | 40.47 | 40.47 | 40.22 | 40.30 | 40.30 | 0.93% | 47,803 |
| Sep 16, 2026 | 40.20 | 40.31 | 39.68 | 39.93 | 39.93 | 0.16% | 18,145 |
| Sep 15, 2026 | 40.00 | 40.00 | 39.76 | 39.87 | 39.87 | -0.13% | 21,507 |
| Sep 14, 2026 | 40.03 | 40.17 | 39.82 | 39.92 | 39.92 | -1.50% | 41,875 |
| Sep 11, 2026 | 40.54 | 40.66 | 40.43 | 40.53 | 40.53 | 1.43% | 17,551 |
| Sep 10, 2026 | 39.98 | 40.19 | 39.95 | 39.96 | 39.96 | -0.79% | 28,668 |
| Sep 9, 2026 | 40.35 | 40.38 | 40.27 | 40.28 | 40.28 | -0.22% | 48,956 |
| Sep 8, 2026 | 40.35 | 40.56 | 40.35 | 40.37 | 40.37 | -0.62% | 17,985 |
| Sep 4, 2026 | 40.70 | 40.75 | 40.53 | 40.62 | 40.62 | 0.22% | 41,954 |
| Sep 3, 2026 | 40.22 | 40.57 | 40.22 | 40.53 | 40.53 | 1.27% | 16,403 |
| Sep 2, 2026 | 40.17 | 40.24 | 40.02 | 40.02 | 40.02 | -0.50% | 20,641 |
| Sep 1, 2026 | 40.28 | 40.28 | 40.17 | 40.22 | 40.22 | -0.94% | 30,373 |
| Aug 31, 2026 | 40.71 | 40.71 | 40.44 | 40.60 | 40.60 | -0.45% | 43,987 |
| Aug 28, 2026 | 40.88 | 41.04 | 40.76 | 40.79 | 40.79 | -0.64% | 19,496 |
| Aug 27, 2026 | 40.82 | 41.11 | 40.82 | 41.05 | 41.05 | 1.07% | 26,796 |
| Aug 26, 2026 | 40.43 | 40.68 | 40.43 | 40.62 | 40.62 | 0.41% | 27,655 |
| Aug 25, 2026 | 40.59 | 40.59 | 40.37 | 40.45 | 40.45 | 0.22% | 20,796 |
| Aug 24, 2026 | 40.24 | 40.41 | 40.17 | 40.36 | 40.36 | -0.02% | 22,031 |
| Aug 21, 2026 | 40.39 | 40.46 | 40.33 | 40.37 | 40.37 | 0.23% | 15,719 |
| Aug 20, 2026 | 40.66 | 40.79 | 40.28 | 40.28 | 40.28 | -1.25% | 24,266 |
| Aug 19, 2026 | 41.34 | 41.34 | 40.79 | 40.79 | 40.79 | -0.91% | 18,558 |
| Aug 18, 2026 | 41.29 | 41.29 | 41.08 | 41.16 | 41.16 | -1.01% | 30,535 |
| Aug 17, 2026 | 41.63 | 41.64 | 41.58 | 41.58 | 41.58 | -0.06% | 20,800 |
| Aug 14, 2026 | 41.66 | 41.69 | 41.60 | 41.60 | 41.60 | -0.18% | 13,475 |
| Aug 13, 2026 | 41.91 | 41.91 | 41.68 | 41.68 | 41.68 | -0.17% | 29,398 |
| Aug 12, 2026 | 41.76 | 41.84 | 41.69 | 41.75 | 41.75 | 0.38% | 19,710 |
| Aug 11, 2026 | 41.78 | 41.84 | 41.53 | 41.59 | 41.59 | - | 22,653 |
| Aug 10, 2026 | 41.58 | 41.79 | 41.57 | 41.59 | 41.59 | 0.27% | 25,983 |
| Aug 7, 2026 | 41.53 | 41.53 | 41.42 | 41.48 | 41.48 | 0.34% | 19,200 |
| Aug 6, 2026 | 41.25 | 41.72 | 41.25 | 41.34 | 41.34 | 0.83% | 42,717 |
| Aug 5, 2026 | 41.57 | 41.57 | 41.00 | 41.00 | 41.00 | 0.20% | 36,676 |
| Aug 4, 2026 | 40.55 | 41.07 | 40.55 | 40.92 | 40.92 | 1.09% | 26,558 |
| Aug 3, 2026 | 39.98 | 40.54 | 39.98 | 40.48 | 40.48 | 1.58% | 50,536 |
| Jul 31, 2026 | 39.39 | 39.95 | 39.30 | 39.85 | 39.85 | 2.44% | 77,099 |
| Jul 30, 2026 | 38.56 | 38.90 | 38.46 | 38.90 | 38.90 | 2.81% | 61,771 |
| Jul 29, 2026 | 38.51 | 38.68 | 37.84 | 37.84 | 37.84 | -1.82% | 21,400 |
| Jul 28, 2026 | 38.59 | 38.62 | 38.09 | 38.54 | 38.54 | -0.49% | 24,122 |
| Jul 27, 2026 | 38.91 | 38.92 | 38.48 | 38.73 | 38.73 | -0.56% | 27,688 |
| Jul 24, 2026 | 39.06 | 39.24 | 38.87 | 38.95 | 38.95 | -0.81% | 22,093 |
| Jul 23, 2026 | 39.20 | 39.31 | 38.92 | 39.27 | 39.27 | -1.21% | 22,194 |
| Jul 22, 2026 | 39.70 | 39.81 | 39.70 | 39.75 | 39.75 | -0.15% | 23,831 |
| Jul 21, 2026 | 39.60 | 39.82 | 39.51 | 39.81 | 39.81 | 1.30% | 22,276 |