Get the Stockscreener App
21.66
0.21%
-0.0455
After Hours:
21.67
0.0055
+0.03%
Day Hagan Smart Sector Fixed Income Etf Stock (SSFI) Price History
The historical daily chart and data for Day Hagan Smart Sector Fixed Income Etf stock (SSFI), show that the latest closing stock price as of December 12, 2025, is $21.66.
- Day Hagan Smart Sector Fixed Income Etf all-time high stock price is $22.23, occurred on September 16, 2024.
- The lowest Day Hagan Smart Sector Fixed Income Etf stock price recorded was $0.00 on September 24, 2025. Since then, Day Hagan Smart Sector Fixed Income Etf's stock price has risen over to $21.66 now.
- The 52-week high stock price for SSFI is $21.84, representing a 0.83% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for SSFI is $20.52, indicating a -5.26% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $21.67 | $21.65 | $0.02 | 3,224.0 | -0.21% |
| Dec 11, 2025 | $21.71 | $21.71 | $0.00 | 354.0 | -0.02% |
| Dec 10, 2025 | $21.72 | $21.72 | $0.0048 | 314.0 | +0.28% |
| Dec 09, 2025 | $21.66 | $21.66 | $0.00 | 332.0 | -0.09% |
| Dec 08, 2025 | $21.68 | $21.68 | $0.005 | 7,379.0 | -0.16% |
| Dec 05, 2025 | $21.71 | $21.71 | $0.00 | 26.00 | -0.10% |
| Dec 04, 2025 | $21.74 | $21.72 | $0.02 | 5,737.0 | -0.22% |
| Dec 03, 2025 | $21.78 | $21.74 | $0.04 | 3,908.0 | +0.16% |
| Dec 02, 2025 | $21.75 | $21.74 | $0.005 | 8,598.0 | +0.07% |
| Dec 01, 2025 | $21.73 | $21.72 | $0.01 | 26,104.0 | -0.38% |
| Nov 28, 2025 | $21.81 | $21.81 | $0.00 | 17.00 | -0.11% |
| Nov 26, 2025 | $21.84 | $21.84 | $0.00 | 195.0 | +0.09% |
| Nov 25, 2025 | $21.82 | $21.82 | $0.00 | 166.0 | +0.21% |
| Nov 24, 2025 | $21.77 | $21.74 | $0.03 | 1,710.0 | +0.16% |
| Nov 21, 2025 | $21.74 | $21.74 | $0.00 | 27.00 | +0.30% |
| Nov 20, 2025 | $21.70 | $21.67 | $0.03 | 5,866.0 | +0.08% |
| Nov 19, 2025 | $21.68 | $21.65 | $0.03 | 994.0 | -0.05% |
| Nov 18, 2025 | $21.66 | $21.66 | $0.0066 | 610.0 | +0.06% |
| Nov 17, 2025 | $21.65 | $21.65 | $0.0006 | 303.0 | +0.03% |
| Nov 14, 2025 | $21.66 | $21.64 | $0.0159 | 36,733.0 | -0.16% |
Day Hagan 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 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 Smart Sector Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Day Hagan Smart Sector Fixed Income Etf Stock (SSFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.78 | $21.65 | $0.13 | 59,200.0 | -0.68% |
| Nov, 2025 | $21.84 | $21.61 | $0.2252 | 108,596.0 | +0.57% |
| Oct, 2025 | $21.84 | $21.44 | $0.40 | 35,141.0 | +0.62% |
| Sep, 2025 | $21.84 | $21.45 | $0.3948 | 265,070.0 | +0.12% |
| Aug, 2025 | $21.55 | $21.35 | $0.1953 | 167,681.0 | +1.27% |
| Jul, 2025 | $21.37 | $21.14 | $0.232 | 230,507.0 | -0.54% |
| Jun, 2025 | $21.52 | $21.14 | $0.38 | 173,158.0 | +0.68% |
| May, 2025 | $21.36 | $20.98 | $0.38 | 94,200.0 | -0.98% |
| Apr, 2025 | $21.59 | $20.92 | $0.675 | 258,247.0 | +0.70% |
| 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 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 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% |
0.33%
Cap:
|
Volume (24h):