Day Haganned Davis Rese Smart Sector Fixed Income ETF Historical Data - SSFI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3466	1.63105882353	21.25	21.5966	21.25	1771	21.47901485	SP
4	0.1266	0.589659990685	21.47	21.5966	21.16	3447	21.32666598	SP
12	-0.4434	-2.01179673321	22.04	24.4	21.16	3484	21.78686554	SP
26	0.6766	3.23422562141	20.92	24.4	20.84	7106	21.54697575	SP
52	0.4266	2.01511572981	21.17	24.4	19.62	7190	21.3680998	SP
156	-3.3133	-13.3011372988	24.9099	25.139	19.62	8449	21.92735113	SP
260	-3.3434	-13.4057738573	24.94	25.24	19.62	8424	22.07467644	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	21.5966	0.1	0.48	21.5966	21.5966	21.5966	158
1732750200	21.4944	0.06	0.27	21.51	21.51	21.4944	5131
1732663800	21.4361	-0.04	-0.17	21.53	21.53	21.401	578
1732577400	21.472	0.21	0.97	21.4497	21.472	21.4497	1158
1732318200	21.265	0.02	0.09	21.25	21.265	21.25	215
1732231800	21.2457	-0.01	-0.05	21.36	21.36	21.245	497
1732145400	21.2559	-0.03	-0.14	21.25	21.27	21.24	1908
1732059000	21.285	0.04	0.19	21.29	21.3	21.28	17958
1731972600	21.245	0.01	0.07	21.21	21.27	21.21	1611
1731713400	21.231	-0	-0.00	21.16	21.25	21.16	2217
1731627000	21.2314	-0	-0.02	21.38	21.38	21.2314	535
1731540600	21.235	-0.02	-0.09	21.28	21.28	21.23	1264
1731454200	21.255	-0.14	-0.65	21.27	21.28	21.255	571
1731367800	21.395	-0.03	-0.12	21.29	21.395	21.29	480
1731108600	21.4202	0.05	0.22	21.42	21.4202	21.42	202
1731022200	21.3735	0.16	0.75	21.2999	21.38	21.2999	576
1730935800	21.215	-0.18	-0.84	21.17	21.2897	21.17	1556
1730849400	21.395	0.04	0.17	21.27	21.395	21.27	996
1730763000	21.3577	0.1	0.48	21.36	21.37	21.32	23680
1730500200	21.255	-0.08	-0.37	21.47	21.47	21.255	4352
1730413800	21.3333	-0.02	-0.10	21.27	21.358	21.27	1924
1730327400	21.355	-0.02	-0.12	21.4	21.4	21.35	1044
1730241000	21.3799	0.02	0.11	21.27	21.3799	21.27	5814
1730154600	21.3559	-0.03	-0.14	21.38	21.38	21.31	1276
1729895400	21.385	-0.04	-0.19	21.41	21.41	21.38	363
1729809000	21.425	0.04	0.18	21.42	21.4301	21.42	401
1729722600	21.3872	-0.06	-0.27	21.34	21.39	21.34	3846
1729636200	21.445	-0.01	-0.06	21.45	21.4501	21.445	939
1729549800	21.457	-0.12	-0.54	21.44	21.48	21.44	1640
1729290600	21.5737	0	0.02	21.59	21.6	21.57	2264
1729204200	21.5701	-0.09	-0.44	21.57	21.5701	21.57	685
1729117800	21.665	0.03	0.12	21.66	21.665	21.66	158
1729031400	21.6393	0.08	0.35	21.66	21.66	21.635	463
1728945000	21.564	-0.02	-0.09	21.55	21.564	21.55	168
1728685800	21.5833	0.01	0.04	21.52	21.61	21.52	738
1728599400	21.575	-0.01	-0.05	21.53	21.58	21.53	935
1728513000	21.585	-0.04	-0.19	21.59	21.59	21.585	168
1728426600	21.6271	0.05	0.22	21.58	21.6271	21.58	3673
1728340200	21.58	-0.09	-0.43	21.59	21.63	21.58	1206
1728081000	21.6739	-0.15	-0.69	21.68	21.69	21.66	1388
1727994600	21.8234	-0.08	-0.37	21.81	21.8499	21.81	1931
1727908200	21.905	-0.05	-0.23	21.94	21.94	21.86	4307
1727821800	21.9551	0.07	0.32	21.94	22	21.93	14084
1727735400	21.8842	-0.05	-0.21	21.95	21.95	21.85	3870
1727476200	21.9292	-0.12	-0.53	21.91	21.9292	21.91	1678
1727389800	22.0458	-0.01	-0.04	22.0201	22.07	22.0201	181
1727303400	22.055	-0.07	-0.32	22.09	22.09	22.055	271
1727217000	22.125	0.02	0.11	22.1325	22.15	22.125	958
1727130600	22.1	-0.02	-0.11	22.04	22.1	22.04	861
1726871400	22.1237	0	0.02	22.1489	22.1489	22.1237	986
1726785000	22.1195	-0	-0.01	22.11	22.1195	22.11	159
1726698600	22.1225	-0.07	-0.33	24.4	24.4	22.12	732
1726612200	22.195	-0.03	-0.13	22.19	22.22	22.17	2461
1726525800	22.225	0.06	0.27	22.17	22.225	22.17	62294
1726266600	22.165	0.04	0.18	22.16	22.19	22.15	12410
1726180200	22.125	-0.03	-0.15	22.11	22.125	22.11	305
1726093800	22.1581	0	0.01	22.1601	22.1601	22.13	1908
1726007400	22.155	0.07	0.32	22.17	22.17	22.155	506
1725921000	22.085	0.02	0.10	22.04	22.085	22.04	70
1725661800	22.0631	0.05	0.24	22.04	22.09	22.01	1015
1725575400	22.01	0.06	0.27	21.99	22.02	21.99	2013
1725489000	21.951	-0.01	-0.04	21.83	21.99	21.83	26663
1725402600	21.96	0.16	0.74	21.69	21.96	21.69	178807
1725057000	21.7993	-0.05	-0.21	21.84	21.841	21.7993	676

	Real-time Prices	Level 2
Dow Jones Indices
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Precious Metal

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Day Haganned Davis Rese Smart Sector Fixed Income ETF (SSFI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

BLACK FRIDAY

Save up to 50%* for Small Cap Pro

1 year 30%, 2 years 40% and *3 years 50%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Day Haganned Davis Rese Smart Sector Fixed Income ETF (SSFI) Historical

Day Haganned Davis Rese Smart Sector Fixed Income ETF (SSFI)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History