Get the Stockscreener App
48.93
1.12%
-0.553
Day Hagan Smart Sector Etf Stock (SSUS) Price History
The historical daily chart and data for Day Hagan Smart Sector Etf stock (SSUS), show that the latest closing stock price as of December 12, 2025, is $48.93.
- Day Hagan Smart Sector Etf all-time high stock price is $49.69, occurred on October 28, 2025.
- The lowest Day Hagan Smart Sector Etf stock price recorded was $30.81 on March 15, 2023. Since then, Day Hagan Smart Sector Etf's stock price has risen over 58.81% to $48.93 now.
- The 52-week high stock price for SSUS is $49.69, representing a 1.55% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for SSUS is $35.27, indicating a -27.92% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Day Hagan Smart Sector Etf (SSUS) stock in the beginning of 2024 was $33.97. The stock closed the year at $32.88, a loss of over -3.21% for the year.
The table below shows more information about SSUS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $49.48 | $48.88 | $0.602 | 14,215.0 | -1.12% |
| Dec 11, 2025 | $49.51 | $49.09 | $0.42 | 9,537.0 | +0.09% |
| Dec 10, 2025 | $49.51 | $49.03 | $0.483 | 17,920.0 | +0.77% |
| Dec 09, 2025 | $49.22 | $49.06 | $0.16 | 19,349.0 | +0.04% |
| Dec 08, 2025 | $49.29 | $48.97 | $0.3201 | 13,420.0 | -0.29% |
| Dec 05, 2025 | $49.40 | $49.13 | $0.2684 | 16,447.0 | +0.32% |
| Dec 04, 2025 | $49.06 | $48.92 | $0.1435 | 18,495.0 | +0.10% |
| Dec 03, 2025 | $49.07 | $48.73 | $0.3396 | 19,398.0 | +0.31% |
| Dec 02, 2025 | $48.93 | $48.74 | $0.19 | 17,591.0 | +0.29% |
| Dec 01, 2025 | $48.89 | $48.63 | $0.2626 | 50,826.0 | -0.40% |
| Nov 28, 2025 | $48.88 | $48.81 | $0.0742 | 1,913.0 | +0.56% |
| Nov 26, 2025 | $48.74 | $48.50 | $0.2414 | 19,082.0 | +0.71% |
| Nov 25, 2025 | $48.27 | $47.72 | $0.5466 | 13,274.0 | +0.98% |
| Nov 24, 2025 | $47.85 | $47.66 | $0.19 | 10,814.0 | +1.25% |
| Nov 21, 2025 | $47.58 | $46.78 | $0.80 | 59,277.0 | +1.05% |
| Nov 20, 2025 | $48.30 | $46.72 | $1.58 | 25,416.0 | -1.52% |
| Nov 19, 2025 | $47.79 | $47.28 | $0.51 | 28,489.0 | +0.11% |
| Nov 18, 2025 | $47.70 | $47.17 | $0.5302 | 60,529.0 | -0.65% |
| Nov 17, 2025 | $48.26 | $47.55 | $0.7111 | 19,512.0 | -1.08% |
| Nov 14, 2025 | $48.51 | $47.79 | $0.72 | 40,871.0 | -0.06% |
| Nov 13, 2025 | $48.89 | $48.18 | $0.7085 | 29,204.0 | -1.69% |
Day Hagan Smart Sector Etf Stock (SSUS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Day Hagan Smart Sector Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SSUS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Day Hagan Smart Sector Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Day Hagan Smart Sector Etf Stock (SSUS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.51 | $48.63 | $0.88 | 211,413.0 | +0.09% |
| Nov, 2025 | $49.39 | $46.72 | $2.67 | 587,416.0 | -0.62% |
| Oct, 2025 | $49.69 | $47.35 | $2.34 | 486,993.0 | +1.83% |
| Sep, 2025 | $48.35 | $45.92 | $2.43 | 536,322.0 | +3.78% |
| Aug, 2025 | $46.85 | $44.75 | $2.10 | 460,154.0 | +1.95% |
| Jul, 2025 | $46.21 | $44.81 | $1.40 | 762,555.0 | +1.53% |
| Jun, 2025 | $45.03 | $42.46 | $2.57 | 787,786.0 | +5.17% |
| May, 2025 | $43.30 | $40.56 | $2.74 | 1,479,768.0 | +5.84% |
| Apr, 2025 | $41.23 | $35.27 | $5.96 | 1,634,437.0 | -0.76% |
| Mar, 2025 | $43.02 | $39.81 | $3.20 | 1,019,993.0 | -4.93% |
| Feb, 2025 | $43.99 | $42.07 | $1.92 | 568,518.0 | -0.97% |
| Jan, 2025 | $43.78 | $41.36 | $2.42 | 938,294.0 | +2.78% |
Day Hagan Smart Sector Etf Stock (SSUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.15 | $41.92 | $2.23 | 625,557.0 | -3.70% |
| Nov, 2024 | $43.87 | $41.12 | $2.75 | 470,872.0 | +6.45% |
| Oct, 2024 | $42.38 | $41.03 | $1.35 | 613,067.0 | -1.03% |
| Sep, 2024 | $41.73 | $39.12 | $2.61 | 511,734.0 | +2.06% |
| Aug, 2024 | $40.76 | $36.97 | $3.79 | 658,373.0 | +2.20% |
| Jul, 2024 | $40.96 | $38.99 | $1.97 | 1,194,245.0 | +0.91% |
| Jun, 2024 | $39.92 | $37.99 | $1.93 | 1,046,961.0 | +3.05% |
| May, 2024 | $38.83 | $36.62 | $2.21 | 1,503,756.0 | +4.27% |
| Apr, 2024 | $38.52 | $36.25 | $2.27 | 1,861,016.0 | -4.37% |
| Mar, 2024 | $38.53 | $37.15 | $1.38 | 1,375,956.0 | +2.51% |
| Feb, 2024 | $37.61 | $35.97 | $1.64 | 1,449,729.0 | +4.41% |
| Jan, 2024 | $36.47 | $34.92 | $1.55 | 1,533,378.0 | +0.83% |
Day Hagan Smart Sector Etf Stock (SSUS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.18 | $34.70 | $1.48 | 1,305,197.0 | +2.20% |
| Nov, 2023 | $34.92 | $33.28 | $1.64 | 2,833,220.0 | +4.29% |
| Oct, 2023 | $35.07 | $32.71 | $2.36 | 1,212,569.0 | -2.03% |
| Sep, 2023 | $35.99 | $33.80 | $2.20 | 1,393,871.0 | -4.59% |
| Aug, 2023 | $36.52 | $34.61 | $1.91 | 1,364,702.0 | -2.32% |
| Jul, 2023 | $36.95 | $35.00 | $1.95 | 1,656,925.0 | +3.10% |
| Jun, 2023 | $35.80 | $33.43 | $2.37 | 2,209,001.0 | +5.72% |
| May, 2023 | $33.85 | $32.44 | $1.41 | 1,523,666.0 | +0.60% |
| Apr, 2023 | $33.44 | $32.39 | $1.05 | 1,092,404.0 | +1.15% |
| Mar, 2023 | $33.03 | $30.81 | $2.22 | 865,568.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):