Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Segall Bryant and Hamill Select Equity ETF (USSE)
Segall Bryant and Hamill Select Equity ETF (USSE) Historical

USSE Segall Bryant and Hamill Select Equity ETF

29.6458

-0.0042 (-0.01%)

Jun 14 2024 - Closed

Delayed by 15 minutes

USSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	29.6458	0.00	-0.01%	29.54	29.65	29.54	55,541
Jun 13 2024	29.65	-0.10	-0.34%	29.6287	29.67	29.6155	3,231
Jun 12 2024	29.75	0.39	1.33%	29.77	29.8701	29.59	32,513
Jun 11 2024	29.36	0.06	0.21%	29.15	29.365	29.12	41,441
Jun 10 2024	29.2993	0.12	0.42%	29.115	29.2993	29.115	16,405
Jun 07 2024	29.1775	-0.01	-0.03%	29.24	29.29	29.1775	24,187
Jun 06 2024	29.185	-0.16	-0.53%	29.50	29.50	29.16	27,353
Jun 05 2024	29.34	0.18	0.62%	29.12	29.34	29.06	27,673
Jun 04 2024	29.16	0.26	0.90%	28.92	29.16	28.80	46,487
Jun 03 2024	28.90	-0.08	-0.28%	29.06	29.06	28.67	23,526
May 31 2024	28.98	0.00	0.00%	28.88	28.98	28.59	51,947
May 30 2024	28.98	-0.26	-0.89%	29.12	29.12	28.95	33,887
May 29 2024	29.24	-0.15	-0.53%	29.28	29.299	29.22	29,012
May 28 2024	29.3948	-0.23	-0.76%	29.4801	29.501	29.34	21,516
May 24 2024	29.62	0.19	0.65%	29.60	29.73	29.60	42,394
May 23 2024	29.43	-0.14	-0.47%	29.62	29.65	29.39	20,002
May 22 2024	29.57	0.00	0.00%	29.77	29.77	29.54	41,232
May 21 2024	29.57	0.04	0.14%	29.48	29.59	29.425	24,937
May 20 2024	29.53	-0.02	-0.07%	29.64	29.65	29.52	44,653
May 17 2024	29.55	0.10	0.34%	29.53	29.56	29.52	38,497
May 16 2024	29.45	0.04	0.14%	29.54	29.57	29.45	41,526
May 15 2024	29.41	0.32	1.10%	29.30	29.57	29.30	59,139
May 14 2024	29.09	0.09	0.31%	28.98	29.09	28.92	9,707
May 13 2024	29.00	0.02	0.07%	29.18	29.18	28.9719	24,517
May 10 2024	28.98	0.11	0.38%	28.9465	28.995	28.9204	25,670
May 09 2024	28.8707	0.23	0.80%	28.64	28.8707	28.64	45,945
May 08 2024	28.6405	0.05	0.18%	28.53	28.6405	28.53	33,054
May 07 2024	28.59	0.17	0.59%	28.62	28.68	28.59	48,453
May 06 2024	28.4234	0.34	1.22%	28.20	28.4234	28.20	54,319
May 03 2024	28.08	0.28	1.01%	27.99	28.098	27.92	33,924
May 02 2024	27.80	0.18	0.65%	27.63	27.8506	27.63	35,922
May 01 2024	27.62	-0.03	-0.11%	27.63	27.94	27.60	35,387
Apr 30 2024	27.65	-0.37	-1.32%	27.93	27.93	27.65	24,933
Apr 29 2024	28.02	-0.10	-0.36%	28.095	28.095	27.97	50,463
Apr 26 2024	28.1214	0.38	1.37%	28.08	28.21	28.08	33,102
Apr 25 2024	27.74	-0.16	-0.57%	27.54	27.79	27.37	54,643
Apr 24 2024	27.90	0.10	0.35%	27.8701	27.90	27.70	63,121
Apr 23 2024	27.8019	0.41	1.50%	27.63	27.8375	27.63	27,322
Apr 22 2024	27.39	0.21	0.77%	27.28	27.4873	27.19	24,287
Apr 19 2024	27.18	-0.09	-0.33%	27.30	27.30	27.0901	39,044
Apr 18 2024	27.27	-0.05	-0.19%	27.37	27.46	27.23	41,329
Apr 17 2024	27.3215	0.00	0.01%	27.47	27.54	27.21	85,720
Apr 16 2024	27.32	0.06	0.22%	27.26	27.36	27.26	63,901
Apr 15 2024	27.26	-0.43	-1.55%	27.675	27.68	27.255	44,127
Apr 12 2024	27.69	-0.30	-1.07%	27.88	27.88	27.615	64,861
Apr 11 2024	27.99	0.04	0.14%	28.04	28.05	27.78	39,495
Apr 10 2024	27.9508	-0.21	-0.75%	27.89	28.07	27.89	24,341
Apr 09 2024	28.1633	-0.07	-0.24%	27.9609	28.175	27.9609	40,027
Apr 08 2024	28.23	0.05	0.18%	28.19	28.2673	28.19	41,269
Apr 05 2024	28.18	0.32	1.15%	27.91	28.245	27.91	4,294
Apr 04 2024	27.86	-0.36	-1.28%	28.40	28.40	27.86	32,428
Apr 03 2024	28.22	0.07	0.25%	28.25	28.28	28.15	150,104
Apr 02 2024	28.1484	-0.32	-1.12%	28.15	28.15	28.07	41,899
Apr 01 2024	28.4674	-0.08	-0.29%	28.53	28.53	28.40	27,027
Mar 28 2024	28.55	0.01	0.04%	28.555	28.58	28.52	44,822
Mar 27 2024	28.54	0.07	0.25%	28.42	28.54	28.38	34,551
Mar 26 2024	28.47	0.09	0.32%	28.64	28.64	28.47	51,176
Mar 25 2024	28.38	-0.08	-0.28%	28.47	28.47	28.37	34,492
Mar 22 2024	28.46	-0.13	-0.47%	28.79	28.79	28.46	39,912
Mar 21 2024	28.5947	0.14	0.51%	28.5618	28.6205	28.5618	112,555
Mar 20 2024	28.45	0.10	0.35%	28.47	28.47	28.2636	29,845
Mar 19 2024	28.35	0.26	0.93%	28.115	28.35	28.1039	54,876
Mar 18 2024	28.09	0.14	0.50%	28.32	28.32	28.08	12,184

Segall Bryant and Hamill...

Delayed Upgrade Clock