Get the Stockscreener App
42.68
1.07%
0.4517
Day Hagan Ned Davis Research Smart Sector Etf Stock (SSUS) Price History
The historical daily chart and data for Day Hagan Ned Davis Research Smart Sector Etf stock (SSUS), show that the latest closing stock price as of December 20, 2024, is $42.68.
- Day Hagan Ned Davis Research Smart Sector Etf all-time high stock price is $44.15, occurred on December 05, 2024.
- The lowest Day Hagan Ned Davis Research Smart Sector Etf stock price recorded was $30.81 on March 15, 2023. Since then, Day Hagan Ned Davis Research Smart Sector Etf's stock price has risen over 38.53% to $42.68 now.
- The 52-week high stock price for SSUS is $44.15, representing a 3.44% increase from the current share price, occurred on December 05, 2024.
- The 52-week low stock price for SSUS is $34.92, indicating a -18.18% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Day Hagan Ned Davis Research Smart Sector Etf (SSUS) stock in the beginning of 2023 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 20, 2024 | $43.02 | $42.13 | $0.885 | 25,258.0 | +1.07% |
| Dec 19, 2024 | $42.64 | $42.22 | $0.42 | 39,590.0 | -0.08% |
| Dec 18, 2024 | $43.66 | $42.26 | $1.40 | 33,239.0 | -2.92% |
| Dec 17, 2024 | $43.61 | $43.44 | $0.1699 | 26,109.0 | -0.39% |
| Dec 16, 2024 | $43.82 | $43.70 | $0.1179 | 50,411.0 | +0.16% |
| Dec 13, 2024 | $43.84 | $43.53 | $0.31 | 19,520.0 | -0.07% |
| Dec 12, 2024 | $43.90 | $43.65 | $0.25 | 26,802.0 | -0.46% |
| Dec 11, 2024 | $43.91 | $43.80 | $0.1093 | 20,306.0 | +0.66% |
| Dec 10, 2024 | $43.76 | $43.58 | $0.1767 | 46,742.0 | -0.38% |
| Dec 09, 2024 | $44.11 | $43.73 | $0.3799 | 28,917.0 | -0.70% |
| Dec 06, 2024 | $44.12 | $43.98 | $0.14 | 12,721.0 | +0.24% |
| Dec 05, 2024 | $44.15 | $43.95 | $0.2013 | 107,012.0 | -0.27% |
| Dec 04, 2024 | $44.07 | $43.93 | $0.1356 | 23,254.0 | +0.49% |
| Dec 03, 2024 | $43.87 | $43.74 | $0.1298 | 16,446.0 | -0.06% |
| Dec 02, 2024 | $43.93 | $43.80 | $0.13 | 25,673.0 | +0.14% |
| Nov 29, 2024 | $43.87 | $43.69 | $0.1746 | 4,762.0 | +0.68% |
| Nov 27, 2024 | $43.72 | $43.49 | $0.2294 | 14,843.0 | -0.46% |
| Nov 26, 2024 | $43.73 | $43.54 | $0.185 | 20,648.0 | +0.43% |
| Nov 25, 2024 | $43.76 | $43.45 | $0.31 | 21,188.0 | +0.42% |
| Nov 22, 2024 | $43.38 | $43.14 | $0.24 | 19,118.0 | +0.50% |
Day Hagan Ned Davis Research 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 Ned Davis Research 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 Ned Davis Research Smart Sector 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 Etf Stock (SSUS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.15 | $42.13 | $2.02 | 527,258.0 | -2.60% |
| 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 Ned Davis Research 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% |
Day Hagan Ned Davis Research Smart Sector Etf Stock (SSUS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $34.01 | $32.66 | $1.35 | 266,831.0 | +0.00% |
1.17%
0.28%
Cap:
|
Volume (24h):