Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

21.71

+0.05

(+0.25%)

As of 03:23PM EDT. Market open.

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	21.77	21.77	21.70	21.71	21.71	5,600
Mar 29, 2023	21.60	21.69	21.60	21.66	21.66	3,700
Mar 28, 2023	21.65	21.71	21.65	21.69	21.69	400
Mar 27, 2023	21.81	21.81	21.71	21.71	21.71	100
Mar 24, 2023	21.84	21.86	21.84	21.86	21.86	400
Mar 23, 2023	21.86	21.88	21.84	21.84	21.84	11,900
Mar 22, 2023	21.73	21.85	21.73	21.82	21.82	1,700
Mar 21, 2023	21.67	21.72	21.67	21.71	21.71	500
Mar 20, 2023	21.74	21.75	21.70	21.70	21.70	1,100
Mar 17, 2023	21.74	21.77	21.74	21.77	21.77	400
Mar 16, 2023	21.75	21.75	21.62	21.69	21.69	1,200
Mar 15, 2023	21.72	21.74	21.72	21.72	21.72	600
Mar 14, 2023	21.65	21.67	21.62	21.62	21.62	4,400
Mar 13, 2023	21.79	21.79	21.67	21.67	21.67	1,200
Mar 10, 2023	21.62	21.69	21.62	21.65	21.65	3,500
Mar 09, 2023	21.52	21.52	21.45	21.45	21.45	300
Mar 08, 2023	21.52	21.52	21.45	21.45	21.45	700
Mar 07, 2023	19.78	21.53	19.78	21.48	21.48	500
Mar 06, 2023	21.58	21.58	21.51	21.51	21.51	2,200
Mar 03, 2023	21.51	21.56	21.51	21.56	21.56	3,600
Mar 02, 2023	21.37	21.38	21.35	21.38	21.38	17,300
Mar 01, 2023	21.48	21.48	21.41	21.43	21.43	13,000
Feb 28, 2023	21.54	21.56	21.53	21.53	21.53	600
Feb 27, 2023	21.54	21.54	21.54	21.54	21.54	200
Feb 24, 2023	21.51	21.51	21.46	21.50	21.50	700
Feb 23, 2023	21.53	21.61	21.52	21.61	21.61	320,700
Feb 22, 2023	21.47	21.47	21.47	21.47	21.47	-
Feb 21, 2023	21.53	21.53	21.40	21.41	21.41	101,200
Feb 17, 2023	21.58	21.64	21.58	21.64	21.64	700
Feb 16, 2023	21.62	21.62	21.58	21.58	21.58	400
Feb 15, 2023	21.69	21.70	21.66	21.68	21.68	5,900
Feb 14, 2023	21.78	21.79	21.68	21.75	21.75	121,100
Feb 13, 2023	21.78	21.78	21.78	21.78	21.78	100
Feb 10, 2023	21.82	21.82	21.73	21.73	21.73	600
Feb 09, 2023	21.83	21.83	21.83	21.83	21.83	100
Feb 08, 2023	21.90	21.93	21.61	21.93	21.93	2,200
Feb 07, 2023	21.93	21.95	21.91	21.93	21.93	2,600
Feb 06, 2023	21.96	21.98	21.94	21.94	21.94	3,600
Feb 03, 2023	22.09	22.13	22.09	22.09	22.09	8,100
Feb 02, 2023	22.28	22.36	21.53	22.28	22.28	160,900
Feb 01, 2023	22.09	22.27	22.03	22.26	22.26	13,300
Jan 31, 2023	21.89	22.07	21.89	22.06	22.06	3,900
Jan 30, 2023	21.99	21.99	21.96	21.96	21.96	1,700
Jan 27, 2023	22.05	22.07	22.01	22.06	22.06	2,800
Jan 26, 2023	22.08	22.11	22.08	22.08	22.08	9,100
Jan 25, 2023	22.11	22.11	22.08	22.10	22.10	4,000
Jan 24, 2023	22.06	22.11	22.06	22.08	22.08	44,300
Jan 23, 2023	22.00	22.00	21.95	21.98	21.98	53,400
Jan 20, 2023	22.04	22.04	21.99	22.01	22.01	600
Jan 19, 2023	22.10	22.14	22.10	22.11	22.11	2,400
Jan 18, 2023	22.20	22.21	22.13	22.17	22.17	7,100
Jan 17, 2023	21.94	21.99	21.94	21.97	21.97	5,600
Jan 13, 2023	22.06	22.07	22.00	22.00	22.00	5,000
Jan 12, 2023	21.99	22.06	21.99	22.06	22.06	400
Jan 11, 2023	21.84	21.88	21.81	21.88	21.88	1,600
Jan 10, 2023	21.71	21.74	21.71	21.74	21.74	400
Jan 09, 2023	21.78	21.87	21.77	21.83	21.83	4,900
Jan 06, 2023	21.66	21.80	21.66	21.80	21.80	200
Jan 05, 2023	21.56	21.57	21.55	21.55	21.55	8,100
Jan 04, 2023	21.55	21.58	21.53	21.57	21.57	5,100
Jan 03, 2023	21.51	21.51	21.43	21.44	21.44	47,000
Dec 30, 2022	21.29	21.31	21.29	21.31	21.31	32,300
Dec 29, 2022	21.39	21.39	21.39	21.39	21.39	300
Dec 28, 2022	21.40	21.40	21.27	21.28	21.28	2,900
Dec 27, 2022	21.65	21.65	21.60	21.60	21.60	1,100
Dec 23, 2022	21.75	21.77	21.74	21.76	21.76	3,300
Dec 22, 2022	21.84	21.84	21.83	21.83	21.83	200
Dec 21, 2022	21.87	21.90	21.87	21.87	21.87	1,800
Dec 20, 2022	21.75	21.80	21.75	21.77	21.77	2,700
Dec 19, 2022	21.99	21.99	21.91	21.92	21.92	9,100
Dec 16, 2022	22.05	22.06	22.04	22.04	22.04	3,200
Dec 15, 2022	22.14	22.15	22.11	22.11	22.11	3,300
Dec 14, 2022	22.18	22.18	22.07	22.14	22.14	1,000
Dec 13, 2022	22.28	22.28	22.13	22.13	22.13	600
Dec 12, 2022	22.00	22.01	22.00	22.01	22.01	400
Dec 09, 2022	21.98	21.98	21.98	21.98	21.98	100
Dec 08, 2022	22.10	22.14	22.08	22.10	22.10	8,800
Dec 07, 2022	22.12	22.14	22.12	22.14	22.14	1,000
Dec 06, 2022	21.98	21.98	21.95	21.95	21.95	3,200
Dec 05, 2022	21.94	21.94	21.92	21.92	21.92	1,800
Dec 02, 2022	21.93	22.09	21.93	22.09	22.09	3,400
Dec 01, 2022	21.95	22.05	21.95	22.05	22.05	1,900
Nov 30, 2022	21.86	21.86	21.86	21.86	21.86	100
Nov 29, 2022	21.70	21.73	21.70	21.72	21.72	900
Nov 28, 2022	21.77	21.80	21.74	21.75	21.75	8,100
Nov 25, 2022	21.80	21.81	21.78	21.78	21.78	1,000
Nov 23, 2022	21.80	21.81	21.74	21.80	21.80	7,400
Nov 22, 2022	21.67	21.67	21.67	21.67	21.67	400
Nov 21, 2022	21.55	21.59	21.55	21.57	21.57	2,300
Nov 18, 2022	21.56	21.56	21.55	21.55	21.55	1,000
Nov 17, 2022	21.53	21.58	21.53	21.58	21.58	2,600
Nov 16, 2022	21.79	21.79	21.63	21.66	21.66	6,600
Nov 15, 2022	21.51	21.55	21.50	21.55	21.55	2,800
Nov 14, 2022	21.43	21.43	21.40	21.40	21.40	6,800
Nov 11, 2022	21.43	21.49	21.43	21.49	21.49	1,900
Nov 10, 2022	21.21	21.48	21.21	21.48	21.48	1,400
Nov 09, 2022	21.15	21.15	21.06	21.06	21.06	300
Nov 08, 2022	21.13	21.15	21.12	21.12	21.12	900
Nov 07, 2022	21.07	21.07	21.03	21.03	21.03	4,200
Nov 04, 2022	21.09	21.10	21.08	21.09	21.09	900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.41+19.58(+0.48%)

Dow 3033,029.18+170.15(+0.52%)

Nasdaq12,076.95+63.48(+0.53%)

Russell 20001,786.69+18.31(+1.04%)

Crude Oil75.27+0.90(+1.21%)

Gold1,997.50-0.20(-0.01%)

Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI)

S&P 500
4,070.41
+19.58(+0.48%)

Dow 30
33,029.18
+170.15(+0.52%)

Nasdaq
12,076.95
+63.48(+0.53%)

Russell 2000
1,786.69
+18.31(+1.04%)

Crude Oil
75.27
+0.90(+1.21%)

Gold
1,997.50
-0.20(-0.01%)