Get the Stockscreener App
33.41
1.21%
-0.41
Segall Bryant Hamill Select Equity Etf Stock (USSE) Price History
The historical daily chart and data for Segall Bryant Hamill Select Equity Etf stock (USSE), show that the latest closing stock price as of December 12, 2025, is $33.41.
- Segall Bryant Hamill Select Equity Etf all-time high stock price is $34.78, occurred on October 29, 2025.
- The lowest Segall Bryant Hamill Select Equity Etf stock price recorded was $23.37 on October 27, 2023. Since then, Segall Bryant Hamill Select Equity Etf's stock price has risen over 42.97% to $33.41 now.
- The 52-week high stock price for USSE is $34.78, representing a 4.10% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for USSE is $26.53, indicating a -20.59% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about USSE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $33.81 | $33.33 | $0.48 | 45,000.0 | -1.21% |
| Dec 11, 2025 | $33.85 | $33.56 | $0.29 | 34,309.0 | +0.99% |
| Dec 10, 2025 | $33.58 | $33.21 | $0.37 | 23,685.0 | +0.72% |
| Dec 09, 2025 | $33.37 | $33.23 | $0.1417 | 19,535.0 | -0.21% |
| Dec 08, 2025 | $33.54 | $33.31 | $0.2332 | 34,518.0 | -0.35% |
| Dec 05, 2025 | $33.48 | $33.33 | $0.15 | 25,264.0 | +0.36% |
| Dec 04, 2025 | $33.34 | $33.19 | $0.15 | 39,098.0 | +0.57% |
| Dec 03, 2025 | $33.23 | $32.93 | $0.30 | 70,854.0 | -0.09% |
| Dec 02, 2025 | $33.28 | $33.11 | $0.1696 | 37,018.0 | +0.30% |
| Dec 01, 2025 | $33.21 | $33.02 | $0.195 | 22,945.0 | -0.62% |
| Nov 28, 2025 | $33.26 | $33.13 | $0.1347 | 23,781.0 | +0.59% |
| Nov 26, 2025 | $33.18 | $32.98 | $0.1974 | 26,925.0 | +0.43% |
| Nov 25, 2025 | $32.97 | $32.33 | $0.64 | 47,475.0 | +1.04% |
| Nov 24, 2025 | $32.59 | $32.21 | $0.3808 | 36,286.0 | +1.91% |
| Nov 21, 2025 | $32.22 | $31.56 | $0.6622 | 33,058.0 | +0.82% |
| Nov 20, 2025 | $32.94 | $31.72 | $1.22 | 38,271.0 | -2.10% |
| Nov 19, 2025 | $32.59 | $32.17 | $0.4226 | 24,031.0 | +0.62% |
| Nov 18, 2025 | $32.41 | $32.03 | $0.38 | 35,486.0 | -1.11% |
| Nov 17, 2025 | $32.86 | $32.41 | $0.4484 | 40,761.0 | -0.78% |
| Nov 14, 2025 | $33.06 | $32.32 | $0.7426 | 24,563.0 | -0.25% |
Segall Bryant Hamill Select Equity Etf Stock (USSE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Segall Bryant Hamill Select Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USSE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Segall Bryant Hamill Select Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Segall Bryant Hamill Select Equity Etf Stock (USSE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $33.85 | $32.93 | $0.92 | 397,226.0 | +0.44% |
| Nov, 2025 | $34.19 | $31.56 | $2.63 | 639,149.0 | -2.51% |
| Oct, 2025 | $34.78 | $32.58 | $2.20 | 578,447.0 | +2.65% |
| Sep, 2025 | $33.64 | $31.77 | $1.87 | 496,621.0 | +3.01% |
| Aug, 2025 | $32.74 | $31.34 | $1.40 | 573,649.0 | -0.52% |
| Jul, 2025 | $33.07 | $31.34 | $1.73 | 481,480.0 | +0.93% |
| Jun, 2025 | $32.15 | $30.69 | $1.46 | 463,278.0 | +4.11% |
| May, 2025 | $31.63 | $30.09 | $1.54 | 533,400.0 | +3.38% |
| Apr, 2025 | $30.16 | $26.53 | $3.63 | 639,061.0 | +0.57% |
| Mar, 2025 | $31.66 | $28.80 | $2.86 | 533,842.0 | -6.01% |
| Feb, 2025 | $34.12 | $31.02 | $3.10 | 906,544.0 | -6.73% |
| Jan, 2025 | $34.66 | $32.21 | $2.45 | 591,827.0 | +3.33% |
Segall Bryant Hamill Select Equity Etf Stock (USSE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.24 | $32.53 | $1.71 | 582,083.0 | -0.78% |
| Nov, 2024 | $33.28 | $30.77 | $2.51 | 655,060.0 | +7.66% |
| Oct, 2024 | $31.66 | $30.29 | $1.37 | 888,761.0 | +0.27% |
| Sep, 2024 | $31.07 | $29.54 | $1.53 | 666,391.0 | -0.14% |
| Aug, 2024 | $30.83 | $28.02 | $2.81 | 688,847.0 | +2.49% |
| Jul, 2024 | $30.70 | $29.26 | $1.44 | 749,566.0 | +1.18% |
| Jun, 2024 | $30.08 | $28.67 | $1.41 | 796,789.0 | +2.59% |
| May, 2024 | $29.73 | $27.60 | $2.13 | 795,641.0 | +4.81% |
| Apr, 2024 | $28.53 | $27.09 | $1.44 | 997,250.0 | -3.15% |
| Mar, 2024 | $28.79 | $27.58 | $1.21 | 967,991.0 | +1.97% |
| Feb, 2024 | $28.08 | $26.68 | $1.40 | 1,138,666.0 | +4.82% |
| Jan, 2024 | $27.08 | $25.94 | $1.14 | 1,315,031.0 | +1.33% |
Segall Bryant Hamill Select Equity Etf Stock (USSE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.42 | $25.38 | $1.04 | 1,095,002.0 | +2.89% |
| Nov, 2023 | $25.62 | $23.71 | $1.91 | 1,562,844.0 | +7.53% |
| Oct, 2023 | $25.02 | $23.37 | $1.65 | 646,357.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):