Get the Stockscreener App
21.09
0.41%
0.0756
Day Hagan Ned Davis Research Smart Sector Fixed Income Etf Stock (SSFI) Price History
The historical daily chart and data for Day Hagan Ned Davis Research Smart Sector Fixed Income Etf stock (SSFI), show that the latest closing stock price as of April 22, 2025, is $21.09.
- Day Hagan Ned Davis Research Smart Sector Fixed Income Etf all-time high stock price is $22.23, occurred on September 16, 2024.
- The lowest Day Hagan Ned Davis Research Smart Sector Fixed Income Etf stock price recorded was $19.62 on December 12, 2023. Since then, Day Hagan Ned Davis Research Smart Sector Fixed Income Etf's stock price has risen over 7.49% to $21.09 now.
- The 52-week high stock price for SSFI is $22.23, representing a 5.38% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SSFI is $20.52, indicating a -2.68% decrease from the current share price, occurred on January 14, 2025.
The table below shows more information about SSFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $21.09 | $21.07 | $0.02 | 961.0 | +0.36% |
| Apr 21, 2025 | $21.08 | $21.01 | $0.0656 | 1,803.0 | -0.64% |
| Apr 17, 2025 | $21.16 | $21.14 | $0.02 | 2,155.0 | -0.24% |
| Apr 16, 2025 | $21.25 | $21.16 | $0.09 | 1,407.0 | +0.28% |
| Apr 15, 2025 | $21.14 | $21.13 | $0.0105 | 6,503.0 | +0.20% |
| Apr 14, 2025 | $21.12 | $21.07 | $0.055 | 1,056.0 | +0.62% |
| Apr 11, 2025 | $20.97 | $20.92 | $0.0501 | 4,037.0 | -0.12% |
| Apr 10, 2025 | $21.13 | $20.99 | $0.1381 | 6,273.0 | -0.89% |
| Apr 09, 2025 | $21.18 | $21.04 | $0.14 | 3,135.0 | +0.36% |
| Apr 08, 2025 | $21.23 | $21.10 | $0.124 | 4,067.0 | -0.58% |
| Apr 07, 2025 | $21.38 | $21.23 | $0.1489 | 2,310.0 | -1.41% |
| Apr 04, 2025 | $21.59 | $21.53 | $0.0648 | 775.0 | +0.19% |
| Apr 03, 2025 | $21.54 | $21.47 | $0.07 | 4,552.0 | +0.66% |
| Apr 02, 2025 | $21.41 | $21.31 | $0.10 | 14,030.0 | -0.09% |
| Apr 01, 2025 | $21.41 | $21.37 | $0.04 | 190,733.0 | +0.38% |
| Mar 31, 2025 | $21.31 | $21.19 | $0.12 | 8,775.0 | +0.33% |
| Mar 28, 2025 | $21.23 | $21.20 | $0.035 | 1,055.0 | +0.10% |
| Mar 27, 2025 | $21.20 | $21.19 | $0.010 | 1,185.0 | -0.11% |
| Mar 26, 2025 | $21.25 | $21.22 | $0.03 | 33,737.0 | -0.29% |
| Mar 25, 2025 | $21.28 | $21.28 | $0.00 | 404.0 | +0.11% |
Day Hagan Ned Davis Research Smart Sector Fixed Income Etf Stock (SSFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Day Hagan Ned Davis Research Smart Sector Fixed Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Day Hagan Ned Davis Research Smart Sector Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Day Hagan Ned Davis Research Smart Sector Fixed Income Etf Stock (SSFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $21.59 | $20.92 | $0.675 | 243,797.0 | -0.94% |
| Mar, 2025 | $21.56 | $21.19 | $0.37 | 137,690.0 | -0.88% |
| Feb, 2025 | $21.48 | $20.84 | $0.64 | 520,153.0 | +2.53% |
| Jan, 2025 | $21.05 | $20.52 | $0.525 | 136,142.0 | +0.58% |
Day Hagan Ned Davis Research Smart Sector Fixed Income Etf Stock (SSFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.69 | $20.79 | $0.9057 | 72,631.0 | -3.36% |
| Nov, 2024 | $21.60 | $21.16 | $0.4366 | 65,605.0 | +1.23% |
| Oct, 2024 | $22.00 | $21.27 | $0.73 | 49,535.0 | -2.52% |
| Sep, 2024 | $22.23 | $21.69 | $0.535 | 298,149.0 | +0.39% |
| Aug, 2024 | $21.93 | $21.56 | $0.3654 | 108,280.0 | +1.49% |
| Jul, 2024 | $21.51 | $20.90 | $0.61 | 118,611.0 | +2.03% |
| Jun, 2024 | $21.46 | $21.05 | $0.412 | 231,890.0 | -0.00% |
| May, 2024 | $21.22 | $20.73 | $0.4851 | 157,583.0 | +1.63% |
| Apr, 2024 | $21.14 | $20.64 | $0.50 | 91,789.0 | -2.24% |
| Mar, 2024 | $21.40 | $21.08 | $0.32 | 108,056.0 | +0.35% |
| Feb, 2024 | $21.40 | $20.97 | $0.43 | 179,078.0 | -0.82% |
| Jan, 2024 | $21.33 | $19.70 | $1.63 | 164,782.0 | -0.28% |
Day Hagan Ned Davis Research Smart Sector Fixed Income Etf Stock (SSFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.79 | $19.62 | $2.17 | 233,933.0 | +1.12% |
| Nov, 2023 | $21.20 | $20.46 | $0.735 | 121,972.0 | +3.57% |
| Oct, 2023 | $20.68 | $20.19 | $0.4932 | 126,586.0 | +0.00% |
0.84%
1.13%
Cap:
|
Volume (24h):