Day Haganned Davis Rese Smart Sector Fixed Income ETF (SSFI)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.155 | -0.749516441006 | 20.68 | 20.7 | 20.53 | 2473 | 20.62656736 | SP |
| 4 | -0.8332 | -3.90107780618 | 21.3582 | 21.38 | 20.53 | 7944 | 20.87841229 | SP |
| 12 | -0.925 | -4.31235431235 | 21.45 | 21.6907 | 20.53 | 4616 | 21.13941251 | SP |
| 26 | -0.805 | -3.77402719175 | 21.33 | 24.4 | 20.53 | 5672 | 21.61348288 | SP |
| 52 | -0.725 | -3.41176470588 | 21.25 | 24.4 | 20.53 | 6411 | 21.33936355 | SP |
| 156 | -3.895 | -15.95004095 | 24.42 | 24.52 | 19.62 | 8092 | 21.67055364 | SP |
| 260 | -4.415 | -17.7024859663 | 24.94 | 25.24 | 19.62 | 8326 | 22.04813216 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 20.525 | -0.02 | -0.09 | 20.52 | 20.53 | 20.52 | 679 |
| 1736811000 | 20.5441 | -0.03 | -0.13 | 20.56 | 20.56 | 20.53 | 4142 |
| 1736551800 | 20.57 | -0.13 | -0.61 | 20.57 | 20.57 | 20.57 | 191 |
| 1736379000 | 20.6955 | 0.02 | 0.07 | 20.68 | 20.6955 | 20.6407 | 3578 |
| 1736292600 | 20.68 | -0.08 | -0.39 | 20.68 | 20.7 | 20.66 | 1979 |
| 1736206200 | 20.76 | -0.06 | -0.29 | 20.78 | 20.78 | 20.76 | 3818 |
| 1735947000 | 20.82 | -0.04 | -0.19 | 20.86 | 20.87 | 20.82 | 75416 |
| 1735860600 | 20.86 | 0.03 | 0.14 | 20.88 | 20.9 | 20.8169 | 13760 |
| 1735687800 | 20.83 | -0.04 | -0.20 | 20.9 | 20.9 | 20.83 | 1957 |
| 1735601400 | 20.871 | 0.09 | 0.41 | 20.96 | 20.96 | 20.86 | 6538 |
| 1735342200 | 20.785 | -0.33 | -1.54 | 20.8 | 20.8 | 20.785 | 558 |
| 1735255800 | 21.11 | 0.02 | 0.12 | 21.1 | 21.11 | 21.06 | 1157 |
| 1735077840 | 21.085 | 0.02 | 0.09 | 21.04 | 21.09 | 21.0399 | 1411 |
| 1734996600 | 21.065 | -0.09 | -0.40 | 21.11 | 21.11 | 21.06 | 1243 |
| 1734737400 | 21.15 | 0.07 | 0.31 | 21.1868 | 21.1868 | 21.15 | 367 |
| 1734651000 | 21.0841 | -0.09 | -0.44 | 21.105 | 21.105 | 21.075 | 1330 |
| 1734564600 | 21.1773 | -0.16 | -0.77 | 21.38 | 21.38 | 21.1773 | 9272 |
| 1734478200 | 21.3419 | 0 | 0.01 | 21.3582 | 21.36 | 21.3419 | 8330 |
| 1734391800 | 21.3403 | 0.02 | 0.07 | 21.37 | 21.37 | 21.3101 | 1389 |
| 1734132600 | 21.325 | -0.08 | -0.35 | 21.325 | 21.325 | 21.325 | 52 |
| 1734046200 | 21.4 | -0.13 | -0.58 | 21.41 | 21.42 | 21.4 | 750 |
| 1733959800 | 21.5252 | -0.07 | -0.30 | 21.5914 | 21.5914 | 21.52 | 2180 |
| 1733873400 | 21.5905 | -0.03 | -0.15 | 21.5905 | 21.5905 | 21.5905 | 111 |
| 1733787000 | 21.622 | -0.07 | -0.32 | 21.65 | 21.65 | 21.622 | 2832 |
| 1733527800 | 21.6907 | 0.05 | 0.21 | 21.67 | 21.6907 | 21.67 | 88 |
| 1733441400 | 21.645 | 0 | 0.02 | 21.59 | 21.66 | 21.59 | 3013 |
| 1733355000 | 21.6403 | 0.09 | 0.40 | 21.64 | 21.6403 | 21.64 | 487 |
| 1733268600 | 21.555 | -0.05 | -0.25 | 21.635 | 21.635 | 21.555 | 1078 |
| 1733182200 | 21.6083 | 0.01 | 0.05 | 21.59 | 21.62 | 21.59 | 30341 |
| 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 | 21.2602 | 21.265 | 21.2602 | 211 |
| 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 | 17970 |
| 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 | 21.26 | 21.26 | 21.2314 | 534 |
| 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 | 21.36 | 21.38 | 21.36 | 423 |
| 1730935800 | 21.215 | -0.18 | -0.84 | 21.17 | 21.2897 | 21.17 | 1561 |
| 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 | 1270 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
