Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Day Haganned Davis Rese Smart Sector Fixed Income ETF (SSFI)
Day Haganned Davis Rese Smart Sector Fixed Income ETF (SSFI) Historical

SSFI Day Haganned Davis Rese Smart Sector Fixed Income ETF

20.57

0.00 (0.00%)

Pre Market

Last Updated: 04:09:40

Delayed by 15 minutes

SSFI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	20.57	-0.13	-0.61%	20.57	20.57	20.57	191
Jan 08 2025	20.6955	0.02	0.07%	20.68	20.6955	20.6407	3,578
Jan 07 2025	20.68	-0.08	-0.39%	20.68	20.70	20.66	1,979
Jan 06 2025	20.76	-0.06	-0.29%	20.78	20.78	20.76	3,818
Jan 03 2025	20.82	-0.04	-0.19%	20.86	20.87	20.82	75,416
Jan 02 2025	20.86	0.03	0.14%	20.88	20.90	20.8169	13,760
Dec 31 2024	20.83	-0.04	-0.20%	20.90	20.90	20.83	1,957
Dec 30 2024	20.871	0.09	0.41%	20.96	20.96	20.86	6,538
Dec 27 2024	20.785	-0.33	-1.54%	20.80	20.80	20.785	558
Dec 26 2024	21.11	0.02	0.12%	21.10	21.11	21.06	1,157
Dec 24 2024	21.085	0.02	0.09%	21.04	21.09	21.0399	1,411
Dec 23 2024	21.065	-0.09	-0.40%	21.11	21.11	21.06	1,243
Dec 20 2024	21.15	0.07	0.31%	21.1868	21.1868	21.15	367
Dec 19 2024	21.0841	-0.09	-0.44%	21.105	21.105	21.075	1,330
Dec 18 2024	21.1773	-0.16	-0.77%	21.38	21.38	21.1773	9,272
Dec 17 2024	21.3419	0.00	0.01%	21.3582	21.36	21.3419	8,330
Dec 16 2024	21.3403	0.02	0.07%	21.37	21.37	21.3101	1,389
Dec 13 2024	21.325	-0.08	-0.35%	21.325	21.325	21.325	52
Dec 12 2024	21.40	-0.13	-0.58%	21.41	21.42	21.40	750
Dec 11 2024	21.5252	-0.07	-0.30%	21.5914	21.5914	21.52	2,180
Dec 10 2024	21.5905	-0.03	-0.15%	21.5905	21.5905	21.5905	111
Dec 09 2024	21.622	-0.07	-0.32%	21.65	21.65	21.622	2,832
Dec 06 2024	21.6907	0.05	0.21%	21.67	21.6907	21.67	88
Dec 05 2024	21.645	0.00	0.02%	21.59	21.66	21.59	3,013
Dec 04 2024	21.6403	0.09	0.40%	21.64	21.6403	21.64	487
Dec 03 2024	21.555	-0.05	-0.25%	21.635	21.635	21.555	1,078
Dec 02 2024	21.6083	0.01	0.05%	21.59	21.62	21.59	30,341
Nov 29 2024	21.5966	0.10	0.48%	21.5966	21.5966	21.5966	158
Nov 27 2024	21.4944	0.06	0.27%	21.51	21.51	21.4944	5,131
Nov 26 2024	21.4361	-0.04	-0.17%	21.53	21.53	21.401	578
Nov 25 2024	21.472	0.21	0.97%	21.4497	21.472	21.4497	1,158
Nov 22 2024	21.265	0.02	0.09%	21.2602	21.265	21.2602	211
Nov 21 2024	21.2457	-0.01	-0.05%	21.36	21.36	21.245	497
Nov 20 2024	21.2559	-0.03	-0.14%	21.25	21.27	21.24	1,908
Nov 19 2024	21.285	0.04	0.19%	21.29	21.30	21.28	17,970
Nov 18 2024	21.245	0.01	0.07%	21.21	21.27	21.21	1,611
Nov 15 2024	21.231	0.00	0.00%	21.16	21.25	21.16	2,217
Nov 14 2024	21.2314	0.00	-0.02%	21.26	21.26	21.2314	534
Nov 13 2024	21.235	-0.02	-0.09%	21.28	21.28	21.23	1,264
Nov 12 2024	21.255	-0.14	-0.65%	21.27	21.28	21.255	571
Nov 11 2024	21.395	-0.03	-0.12%	21.29	21.395	21.29	480
Nov 08 2024	21.4202	0.05	0.22%	21.42	21.4202	21.42	202
Nov 07 2024	21.3735	0.16	0.75%	21.36	21.38	21.36	423
Nov 06 2024	21.215	-0.18	-0.84%	21.17	21.2897	21.17	1,561
Nov 05 2024	21.395	0.04	0.17%	21.27	21.395	21.27	996
Nov 04 2024	21.3577	0.10	0.48%	21.36	21.37	21.32	23,680
Nov 01 2024	21.255	-0.08	-0.37%	21.47	21.47	21.255	4,352
Oct 31 2024	21.3333	-0.02	-0.10%	21.27	21.358	21.27	1,924
Oct 30 2024	21.355	-0.02	-0.12%	21.40	21.40	21.35	1,044
Oct 29 2024	21.3799	0.02	0.11%	21.27	21.3799	21.27	5,814
Oct 28 2024	21.3559	-0.03	-0.14%	21.38	21.38	21.31	1,270
Oct 25 2024	21.385	-0.04	-0.19%	21.41	21.41	21.38	363
Oct 24 2024	21.425	0.04	0.18%	21.42	21.4301	21.42	401
Oct 23 2024	21.3872	-0.06	-0.27%	21.34	21.39	21.34	3,846
Oct 22 2024	21.445	-0.01	-0.06%	21.45	21.4501	21.445	939
Oct 21 2024	21.457	-0.12	-0.54%	21.44	21.48	21.44	1,640
Oct 18 2024	21.5737	0.00	0.02%	21.59	21.60	21.57	2,264
Oct 17 2024	21.5701	-0.09	-0.44%	21.57	21.5701	21.57	685
Oct 16 2024	21.665	0.03	0.12%	21.66	21.665	21.66	158
Oct 15 2024	21.6393	0.08	0.35%	21.66	21.66	21.635	463

Day Haganned Davis Rese ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions