Australia markets closed

Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.72+0.02 (+0.12%)
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202420.7620.7620.7220.7220.723,700
25 Apr 202420.7120.7120.7020.7020.701,400
24 Apr 202420.7320.7520.7320.7520.754,000
23 Apr 202420.7920.8120.7820.7820.781,000
22 Apr 202420.7720.7820.7520.7520.7548,000
19 Apr 202420.7720.7720.7520.7520.75800
18 Apr 202420.7620.7620.7020.7320.73700
17 Apr 202420.7720.7720.7720.7720.77100
16 Apr 202420.6820.6820.6420.6820.682,500
15 Apr 202420.8520.8520.7420.7420.74600
12 Apr 202420.8320.8920.8320.8820.881,500
11 Apr 202420.8120.8420.8120.8420.84300
10 Apr 202420.9020.9220.8320.8320.831,700
09 Apr 202421.1121.1121.0421.0621.061,200
08 Apr 202421.0421.0420.9721.0021.002,200
05 Apr 202421.1421.1421.0021.0021.001,800
04 Apr 202421.1321.1321.0621.0921.091,100
03 Apr 202421.0021.0621.0021.0521.05300
02 Apr 202420.9821.0520.9821.0521.053,300
01 Apr 202421.0821.0821.0421.0721.0713,100
28 Mar 202421.2321.2321.1921.1921.19300
27 Mar 202421.1921.2221.1921.2221.22400
27 Mar 20240.111 Dividend
26 Mar 202421.2421.2821.2421.2621.15800
25 Mar 202421.2521.2621.2221.2521.131,500
22 Mar 202421.3021.3021.2621.2821.171,000
21 Mar 202421.2321.2321.2021.2221.103,100
20 Mar 202421.1821.2021.1621.2021.094,200
19 Mar 202421.1721.1721.1421.1521.041,200
18 Mar 202421.1021.1021.0821.0920.981,500
15 Mar 202421.1421.1421.1121.1321.011,400
14 Mar 202421.1621.1621.1221.1521.041,200
13 Mar 202421.2621.2621.2421.2421.131,500
12 Mar 202421.0921.3121.0921.2721.1611,900
11 Mar 202421.3421.3421.3321.3421.231,500
08 Mar 202421.3921.4021.3521.3521.2463,400
07 Mar 202421.3221.3621.2921.3621.253,400
06 Mar 202421.3121.3321.2921.3221.211,300
05 Mar 202421.2521.2621.2521.2521.141,500
04 Mar 202421.1721.1721.1721.1721.061,000
01 Mar 202421.1621.1921.1621.1921.086,000
29 Feb 202421.1021.1221.1021.1221.011,200
28 Feb 202421.0621.0921.0621.0920.982,600
27 Feb 202421.0621.0621.0321.0420.93700
26 Feb 202421.1221.1221.0521.0720.964,700
23 Feb 202421.0921.1121.0921.1121.00300
22 Feb 202421.0221.0321.0221.0320.922,100
21 Feb 202421.0121.0121.0121.0120.90400
20 Feb 202421.0921.0921.0521.0720.961,200
16 Feb 202421.0421.0421.0321.0420.93300
15 Feb 202421.1421.1421.0821.1121.005,600
14 Feb 202421.0021.0521.0021.0520.941,400
13 Feb 202420.9720.9820.9720.9820.872,000
12 Feb 202421.1121.1421.1121.1421.032,100
09 Feb 202421.1021.1321.1021.1321.02200
08 Feb 202421.1321.1421.1321.1421.02900
07 Feb 202421.2221.2221.1821.1821.0710,700
06 Feb 202421.2021.2221.1721.2221.10120,300
05 Feb 202421.1321.1321.1321.1321.02600
02 Feb 202421.2621.2621.2521.2521.14200
01 Feb 202421.4021.4021.3821.3921.2721,500
31 Jan 202421.2921.2921.2921.2921.18300
30 Jan 202421.2221.2421.2221.2421.12400
29 Jan 202421.1921.2321.1921.2321.113,300
26 Jan 202421.1721.1721.1521.1621.0510,000
25 Jan 202421.1621.1821.1621.1721.06700
24 Jan 202421.1621.1621.0821.0820.973,300
23 Jan 202421.1021.1321.1021.1321.01600
22 Jan 202421.1721.1721.1721.1721.05200
19 Jan 202421.1121.1221.1121.1221.011,200
18 Jan 202421.1121.1421.1121.1421.02300
17 Jan 202421.1521.1521.1221.1521.032,800
16 Jan 202421.2521.2621.1721.1921.0813,800
12 Jan 202421.3321.3321.3221.3221.20500
11 Jan 202421.2121.2921.2121.2821.1739,700
10 Jan 202421.2021.2221.1921.1921.083,300
09 Jan 202421.2121.2221.1921.1921.08900
08 Jan 202421.1621.2421.1621.2021.0951,400
05 Jan 202421.2321.2321.1321.1621.042,000
04 Jan 202421.1921.1921.1921.1921.08300
03 Jan 202421.1921.2921.1821.2921.188,800
02 Jan 202419.7021.3219.7021.2621.1521,500
29 Dec 202321.3821.3921.3521.3521.245,700
28 Dec 202321.3921.4021.3921.3921.271,000
27 Dec 202321.3821.4321.3821.4221.3115,200
27 Dec 20230.453 Dividend
26 Dec 202321.7521.7721.7521.7721.21700
22 Dec 202321.7721.7721.7421.7521.19900
21 Dec 202321.7921.7921.7621.7621.20200
20 Dec 202321.7221.7721.7221.7621.201,500
19 Dec 202321.6921.7021.6921.7021.142,400
18 Dec 202321.6521.6821.6521.6721.115,700
15 Dec 202321.7021.7021.7021.7021.141,100
14 Dec 202321.7121.7121.7021.7021.14400
13 Dec 202321.4021.5821.4021.5821.02400
12 Dec 202319.6221.3719.6221.3620.817,200
11 Dec 202321.2921.3321.2921.3320.77200
08 Dec 202321.3221.3321.3221.3320.781,300
07 Dec 202321.4121.4121.4121.4120.85100
06 Dec 202321.3921.4121.3921.4120.8522,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...