Day Hagan/Ned Davis Research Smart Sector International ETF (SSXU)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 28.80 | 28.97 | 28.80 | 28.96 | 28.96 | 3,577 |
| 08 May 2024 | 28.65 | 28.66 | 28.64 | 28.66 | 28.66 | 300 |
| 07 May 2024 | 28.72 | 28.72 | 28.66 | 28.69 | 28.69 | 900 |
| 06 May 2024 | 28.61 | 28.67 | 28.61 | 28.67 | 28.67 | 20,900 |
| 03 May 2024 | 28.47 | 28.49 | 28.47 | 28.48 | 28.48 | 2,400 |
| 02 May 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 400 |
| 01 May 2024 | 27.82 | 27.82 | 27.74 | 27.81 | 27.81 | 75,000 |
| 30 Apr 2024 | 27.91 | 27.91 | 27.81 | 27.81 | 27.81 | 1,500 |
| 29 Apr 2024 | 28.14 | 28.19 | 28.14 | 28.19 | 28.19 | 700 |
| 26 Apr 2024 | 27.97 | 28.05 | 27.97 | 28.01 | 28.01 | 2,300 |
| 25 Apr 2024 | 27.66 | 27.82 | 27.66 | 27.80 | 27.80 | 4,500 |
| 24 Apr 2024 | 27.80 | 27.89 | 27.80 | 27.89 | 27.89 | 4,700 |
| 23 Apr 2024 | 27.94 | 27.95 | 27.93 | 27.93 | 27.93 | 300 |
| 22 Apr 2024 | 27.56 | 27.74 | 27.56 | 27.71 | 27.71 | 31,300 |
| 19 Apr 2024 | 27.45 | 27.46 | 27.40 | 27.42 | 27.42 | 1,500 |
| 18 Apr 2024 | 27.48 | 27.48 | 27.38 | 27.43 | 27.43 | 600 |
| 17 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 300 |
| 16 Apr 2024 | 27.33 | 27.41 | 27.32 | 27.34 | 27.34 | 1,600 |
| 15 Apr 2024 | 27.76 | 27.76 | 27.67 | 27.67 | 27.67 | 500 |
| 12 Apr 2024 | 27.73 | 27.74 | 27.69 | 27.73 | 27.73 | 1,700 |
| 11 Apr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 100 |
| 10 Apr 2024 | 28.11 | 28.14 | 28.08 | 28.14 | 28.14 | 10,900 |
| 09 Apr 2024 | 28.40 | 28.47 | 28.40 | 28.46 | 28.46 | 1,000 |
| 08 Apr 2024 | 28.46 | 28.49 | 28.45 | 28.45 | 28.45 | 500 |
| 05 Apr 2024 | 28.32 | 28.32 | 28.31 | 28.31 | 28.31 | 200 |
| 04 Apr 2024 | 28.62 | 28.62 | 28.31 | 28.31 | 28.31 | 4,000 |
| 03 Apr 2024 | 28.37 | 28.44 | 28.37 | 28.44 | 28.44 | 500 |
| 02 Apr 2024 | 28.33 | 28.36 | 28.31 | 28.36 | 28.36 | 700 |
| 01 Apr 2024 | 28.48 | 28.49 | 28.45 | 28.49 | 28.49 | 11,000 |
| 28 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 200 |
| 27 Mar 2024 | 28.41 | 28.51 | 28.41 | 28.51 | 28.51 | 1,200 |
| 26 Mar 2024 | 28.35 | 28.41 | 28.34 | 28.34 | 28.34 | 1,000 |
| 25 Mar 2024 | 28.38 | 28.38 | 28.33 | 28.33 | 28.33 | 1,200 |
| 22 Mar 2024 | 28.39 | 28.41 | 28.39 | 28.39 | 28.39 | 2,000 |
| 21 Mar 2024 | 28.57 | 28.57 | 28.51 | 28.51 | 28.51 | 3,800 |
| 20 Mar 2024 | 28.19 | 28.51 | 28.19 | 28.51 | 28.51 | 900 |
| 19 Mar 2024 | 28.14 | 28.22 | 28.14 | 28.20 | 28.20 | 1,300 |
| 18 Mar 2024 | 28.16 | 28.20 | 28.16 | 28.19 | 28.19 | 3,300 |
| 15 Mar 2024 | 28.21 | 28.21 | 28.10 | 28.14 | 28.14 | 2,200 |
| 14 Mar 2024 | 28.20 | 28.21 | 28.11 | 28.17 | 28.17 | 5,800 |
| 13 Mar 2024 | 28.28 | 28.37 | 28.28 | 28.36 | 28.36 | 1,300 |
| 12 Mar 2024 | 28.17 | 28.31 | 28.17 | 28.31 | 28.31 | 8,500 |
| 11 Mar 2024 | 28.17 | 28.17 | 28.08 | 28.14 | 28.14 | 700 |
| 08 Mar 2024 | 28.26 | 28.28 | 28.20 | 28.21 | 28.21 | 49,200 |
| 07 Mar 2024 | 28.21 | 28.27 | 28.20 | 28.27 | 28.27 | 1,200 |
| 06 Mar 2024 | 28.08 | 28.16 | 28.05 | 28.09 | 28.09 | 4,400 |
| 05 Mar 2024 | 27.97 | 27.97 | 27.83 | 27.87 | 27.87 | 1,100 |
| 04 Mar 2024 | 27.95 | 27.98 | 27.93 | 27.93 | 27.93 | 1,100 |
| 01 Mar 2024 | 28.05 | 28.05 | 28.03 | 28.04 | 28.04 | 4,300 |
| 29 Feb 2024 | 27.87 | 27.87 | 27.75 | 27.82 | 27.82 | 1,300 |
| 28 Feb 2024 | 27.80 | 27.80 | 27.72 | 27.74 | 27.74 | 400 |
| 27 Feb 2024 | 27.96 | 28.00 | 27.96 | 28.00 | 28.00 | 200 |
| 26 Feb 2024 | 27.96 | 27.96 | 27.90 | 27.91 | 27.91 | 1,800 |
| 23 Feb 2024 | 27.98 | 27.98 | 27.93 | 27.97 | 27.97 | 300 |
| 22 Feb 2024 | 27.86 | 27.92 | 27.86 | 27.91 | 27.91 | 1,400 |
| 21 Feb 2024 | 27.66 | 27.69 | 27.63 | 27.69 | 27.69 | 1,300 |
| 20 Feb 2024 | 27.60 | 27.63 | 27.60 | 27.63 | 27.63 | 500 |
| 16 Feb 2024 | 27.45 | 27.50 | 27.45 | 27.49 | 27.49 | 500 |
| 15 Feb 2024 | 27.30 | 27.45 | 27.30 | 27.44 | 27.44 | 11,400 |
| 14 Feb 2024 | 27.02 | 27.15 | 26.92 | 27.15 | 27.15 | 18,400 |
| 13 Feb 2024 | 26.89 | 26.89 | 26.84 | 26.84 | 26.84 | 2,300 |
| 12 Feb 2024 | 27.31 | 27.32 | 27.31 | 27.31 | 27.31 | 800 |
| 09 Feb 2024 | 27.08 | 27.19 | 27.06 | 27.19 | 27.19 | 1,200 |
| 08 Feb 2024 | 27.16 | 27.16 | 27.06 | 27.11 | 27.11 | 3,300 |
| 07 Feb 2024 | 27.27 | 27.27 | 27.23 | 27.23 | 27.23 | 5,400 |
| 06 Feb 2024 | 27.20 | 27.29 | 27.20 | 27.29 | 27.29 | 35,100 |
| 05 Feb 2024 | 26.94 | 27.06 | 26.94 | 27.04 | 27.04 | 1,600 |
| 02 Feb 2024 | 27.14 | 27.14 | 27.13 | 27.13 | 27.13 | 300 |
| 01 Feb 2024 | 27.28 | 27.29 | 27.25 | 27.29 | 27.29 | 47,700 |
| 31 Jan 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 27.01 | 500 |
| 30 Jan 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 400 |
| 29 Jan 2024 | 26.96 | 27.12 | 26.96 | 27.10 | 27.10 | 1,900 |
| 26 Jan 2024 | 27.03 | 27.08 | 27.01 | 27.06 | 27.06 | 27,100 |
| 25 Jan 2024 | 26.90 | 26.92 | 26.85 | 26.92 | 26.92 | 900 |
| 24 Jan 2024 | 26.91 | 26.91 | 26.83 | 26.83 | 26.83 | 2,500 |
| 23 Jan 2024 | 26.47 | 26.61 | 26.47 | 26.61 | 26.61 | 1,700 |
| 22 Jan 2024 | 26.56 | 26.56 | 26.52 | 26.55 | 26.55 | 9,400 |
| 19 Jan 2024 | 26.41 | 26.59 | 26.41 | 26.59 | 26.59 | 900 |
| 18 Jan 2024 | 26.42 | 26.46 | 26.42 | 26.46 | 26.46 | 500 |
| 17 Jan 2024 | 26.18 | 26.28 | 26.17 | 26.28 | 26.28 | 900 |
| 16 Jan 2024 | 26.59 | 26.59 | 26.50 | 26.52 | 26.52 | 5,700 |
| 12 Jan 2024 | 27.03 | 27.03 | 26.95 | 26.95 | 26.95 | 200 |
| 11 Jan 2024 | 26.70 | 26.87 | 26.70 | 26.87 | 26.87 | 55,900 |
| 10 Jan 2024 | 26.82 | 26.84 | 26.82 | 26.84 | 26.84 | 1,200 |
| 09 Jan 2024 | 26.77 | 26.77 | 26.73 | 26.75 | 26.75 | 1,200 |
| 08 Jan 2024 | 26.78 | 27.00 | 26.78 | 26.99 | 26.99 | 116,700 |
| 05 Jan 2024 | 26.73 | 26.80 | 26.70 | 26.74 | 26.74 | 5,300 |
| 04 Jan 2024 | 26.79 | 26.80 | 26.70 | 26.70 | 26.70 | 3,500 |
| 03 Jan 2024 | 26.68 | 26.73 | 26.68 | 26.73 | 26.73 | 400 |
| 02 Jan 2024 | 26.91 | 26.94 | 26.83 | 26.83 | 26.83 | 7,000 |
| 29 Dec 2023 | 27.10 | 27.11 | 27.03 | 27.07 | 27.07 | 2,100 |
| 28 Dec 2023 | 27.18 | 27.18 | 27.08 | 27.08 | 27.08 | 4,400 |
| 27 Dec 2023 | 27.09 | 27.11 | 27.08 | 27.11 | 27.11 | 27,000 |
| 27 Dec 2023 | 0.56 Dividend | |||||
| 26 Dec 2023 | 27.57 | 27.61 | 27.57 | 27.58 | 27.02 | 800 |
| 22 Dec 2023 | 27.51 | 27.51 | 27.47 | 27.47 | 26.91 | 700 |
| 21 Dec 2023 | 27.40 | 27.45 | 27.37 | 27.45 | 26.89 | 400 |
| 20 Dec 2023 | 27.36 | 27.36 | 27.11 | 27.11 | 26.56 | 1,200 |
| 19 Dec 2023 | 27.35 | 27.39 | 27.35 | 27.39 | 26.83 | 300 |
| 18 Dec 2023 | 27.14 | 27.20 | 27.14 | 27.20 | 26.65 | 2,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.