Get the Stockscreener App
21.06
0.33%
-0.07
After Hours:
21.06
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 February 07, 2025, is $21.06.
- 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 7.34% to $21.06 now.
- The 52-week high stock price for SSFI is $22.23, representing a 5.53% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for SSFI is $20.52, indicating a -2.54% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $21.08 | $21.06 | $0.02 | 2,161.0 | -0.33% |
| Feb 06, 2025 | $21.15 | $21.12 | $0.03 | 12,525.0 | -0.14% |
| Feb 05, 2025 | $21.19 | $21.14 | $0.05 | 7,768.0 | +0.70% |
| Feb 04, 2025 | $21.01 | $20.94 | $0.0723 | 3,155.0 | +0.20% |
| Feb 03, 2025 | $21.02 | $20.94 | $0.08 | 63,050.0 | +0.10% |
| Jan 31, 2025 | $20.95 | $20.90 | $0.05 | 2,725.0 | -0.43% |
| Jan 30, 2025 | $21.05 | $20.97 | $0.08 | 2,231.0 | +0.38% |
| Jan 29, 2025 | $20.96 | $20.93 | $0.0301 | 1,156.0 | -0.00% |
| Jan 28, 2025 | $20.96 | $20.94 | $0.0201 | 896.0 | -0.05% |
| Jan 27, 2025 | $20.97 | $20.96 | $0.010 | 981.0 | +0.69% |
| Jan 24, 2025 | $20.83 | $20.81 | $0.02 | 1,967.0 | +0.22% |
| Jan 23, 2025 | $20.79 | $20.77 | $0.022 | 1,902.0 | -0.33% |
| Jan 22, 2025 | $20.87 | $20.85 | $0.0202 | 1,064.0 | -0.14% |
| Jan 21, 2025 | $20.88 | $20.86 | $0.02 | 4,477.0 | +0.38% |
| Jan 17, 2025 | $20.84 | $20.80 | $0.04 | 8,126.0 | +0.78% |
| Jan 16, 2025 | $20.82 | $20.64 | $0.18 | 5,714.0 | -0.53% |
| Jan 15, 2025 | $20.75 | $20.73 | $0.025 | 1,115.0 | +1.10% |
| Jan 14, 2025 | $20.53 | $20.52 | $0.005 | 679.0 | -0.09% |
| Jan 13, 2025 | $20.56 | $20.53 | $0.03 | 4,142.0 | -0.13% |
| Jan 10, 2025 | $20.60 | $20.57 | $0.03 | 415.0 | -0.61% |
| Jan 08, 2025 | $20.70 | $20.64 | $0.0548 | 3,579.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $21.19 | $20.94 | $0.25 | 88,659.0 | +0.53% |
| 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% |
0.65%
Cap:
|
Volume (24h):