Dark

SSFI
Day Hagan Smart Sector Fixed Income ETF
stock NYSE ETF

Market Open

Oct 1, 2026 1:30:03 PM EDT

20.24USD+0.030%(+0.01)178,378

20.31Bid 20.38Ask 0.07Spread

Pre-market

0.00USD-100.000%(-20.27)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

20.23USD-0.030%(-0.01)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	20.2400	20.2400	20.2400	20.2400	+0.030%	178,378	0.000%
2026-09-30	20.3000	20.3000	20.2210	20.2339	-0.178%	4,659	+0.030%
2026-09-29	20.2700	20.2700	20.2700	20.2700	-1.122%	104	-0.148%
2026-09-28	20.4600	20.5000	20.4600	20.5000	-0.534%	696	-1.268%
2026-09-25	20.5817	20.6100	20.5817	20.6100	+0.243%	746	-1.795%
2026-09-24	20.5700	20.5800	20.5600	20.5600	-0.459%	1,098	-1.556%
2026-09-23	20.6548	20.6548	20.6548	20.6548	-0.882%	62	-2.008%
2026-09-22	20.8387	20.8387	20.8387	20.8387	-0.006%	147	-2.873%
2026-09-21	20.8200	20.8400	20.8200	20.8400	+0.256%	1,193	-2.879%
2026-09-18	20.7867	20.7867	20.7867	20.7867	-0.351%	106	-2.630%
2026-09-17	20.8500	20.8600	20.8500	20.8600	+0.483%	481	-2.972%
2026-09-16	20.8000	20.8210	20.7597	20.7597	+0.047%	743	-2.503%
2026-09-15	20.7700	20.7700	20.7400	20.7500	-0.141%	3,196	-2.458%
2026-09-14	20.7701	20.8201	20.7701	20.7792	-0.100%	1,168	-2.595%
2026-09-11	20.8000	20.8000	20.8000	20.8000	-0.081%	325	-2.692%
2026-09-10	20.8600	20.8600	20.8168	20.8168	-0.636%	178	-2.771%
2026-09-09	20.9700	20.9700	20.9500	20.9500	-0.238%	1,248	-3.389%
2026-09-08	21.0000	21.0000	21.0000	21.0000	-0.096%	39	-3.619%
2026-09-04	21.0300	21.0301	21.0201	21.0201	+0.000%	17,234	-3.711%
2026-09-03	21.0500	21.0500	21.0200	21.0200	+0.143%	1,559	-3.711%
2026-09-02	20.9800	20.9900	20.9800	20.9900	+0.048%	14,188	-3.573%
2026-09-01	21.0300	21.0300	20.9700	20.9800	-0.255%	28,707	-3.527%
2026-08-31	21.0300	21.0337	21.0300	21.0337	-0.125%	347	-3.773%
2026-08-28	21.1200	21.1200	21.0500	21.0600	-0.284%	1,184	-3.894%
2026-08-27	21.1200	21.1200	21.1200	21.1200	-0.049%	67	-4.167%
2026-08-26	21.1200	21.1303	21.1200	21.1303	-0.182%	285	-4.213%
2026-08-25	21.1300	21.1689	21.1300	21.1689	+0.423%	3,435	-4.388%
2026-08-24	21.0798	21.0798	21.0798	21.0798	+0.189%	97	-3.984%
2026-08-21	21.0400	21.0400	21.0400	21.0400	-0.133%	29	-3.802%
2026-08-20	21.0700	21.0900	21.0680	21.0680	-0.259%	5,480	-3.930%
2026-08-19	21.1227	21.1227	21.1227	21.1227	+0.441%	127	-4.179%
2026-08-18	21.0000	21.0300	21.0000	21.0300	+0.004%	707	-3.757%
2026-08-17	21.0400	21.0600	21.0291	21.0291	-0.191%	7,874	-3.752%
2026-08-14	21.0900	21.0900	21.0694	21.0694	-0.240%	5,963	-3.937%
2026-08-13	21.1300	21.1300	21.1200	21.1200	+0.285%	1,052	-4.167%
2026-08-12	21.0500	21.0600	21.0500	21.0600	+0.095%	899	-3.894%
2026-08-11	21.0400	21.0400	21.0400	21.0400	+0.048%	77	-3.802%
2026-08-10	21.0300	21.0300	21.0300	21.0300	-0.288%	97	-3.757%
2026-08-07	21.0800	21.0907	21.0800	21.0907	+0.198%	133	-4.034%
2026-08-06	21.0700	21.0800	21.0490	21.0490	-0.263%	7,976	-3.843%
2026-08-05	21.1000	21.1044	21.0700	21.1044	+0.012%	11,696	-4.096%
2026-08-04	21.0700	21.1018	21.0700	21.1018	+0.417%	10,421	-4.084%
2026-08-03	21.0200	21.0200	21.0100	21.0142	+0.211%	49,592	-3.684%
2026-07-31	20.9600	20.9700	20.9300	20.9700	-0.183%	1,682	-3.481%
2026-07-30	20.9990	21.0084	20.9800	21.0084	+0.112%	6,991	-3.658%
2026-07-29	20.9850	20.9850	20.9850	20.9850	-0.545%	13	-3.550%
2026-07-28	21.0900	21.1100	21.0900	21.1000	+0.245%	976	-4.076%
2026-07-27	21.0485	21.0485	21.0485	21.0485	+0.255%	50	-3.841%
2026-07-24	20.9903	20.9950	20.9903	20.9950	+0.143%	261	-3.596%
2026-07-23	20.9650	20.9650	20.9650	20.9650	-0.356%	269	-3.458%
2026-07-22	21.0400	21.0400	21.0400	21.0400	-0.213%	132	-3.802%
2026-07-21	21.0850	21.0850	21.0850	21.0850	-0.163%	336	-4.008%
2026-07-20	21.1195	21.1195	21.1195	21.1195	-0.257%	249	-4.164%
2026-07-17	21.1750	21.1900	21.1740	21.1740	+0.052%	913	-4.411%
2026-07-16	21.1400	21.1629	21.1400	21.1629	-0.057%	1,162	-4.361%
2026-07-15	21.0900	21.1900	21.0900	21.1750	+0.158%	407	-4.416%
2026-07-14	21.1400	21.1417	21.1400	21.1417	+0.242%	146	-4.265%
2026-07-13	21.1300	21.1300	21.0907	21.0907	-0.422%	1,673	-4.034%
2026-07-10	21.1800	21.1800	21.1800	21.1800	-0.047%	108	-4.438%
2026-07-09	21.1900	21.1900	21.1900	21.1900	+0.178%	124	-4.483%
2026-07-08	21.1600	21.1600	21.1524	21.1524	-0.177%	1,420	-4.313%
2026-07-07	21.2400	21.2400	21.1900	21.1900	-0.447%	1,199	-4.483%
2026-07-06	21.2700	21.2851	21.2600	21.2851	-0.012%	742	-4.910%
2026-07-02	21.2900	21.3100	21.2876	21.2876	+0.036%	20,803	-4.921%
2026-07-01	21.2700	21.2900	21.2700	21.2800	-0.180%	31,438	-4.887%
2026-06-30	21.3600	21.3600	21.3184	21.3184	-0.339%	626	-5.059%
2026-06-29	21.3910	21.3910	21.3910	21.3910	-0.899%	176	-5.381%
2026-06-26	21.5576	21.5900	21.5576	21.5850	+0.071%	284	-6.231%
2026-06-25	21.5901	21.6000	21.5697	21.5697	+0.045%	1,481	-6.165%
2026-06-24	21.5700	21.5700	21.5501	21.5600	+0.419%	653	-6.122%
2026-06-23	21.4700	21.4700	21.4700	21.4700	+0.043%	341	-5.729%
2026-06-22	21.4700	21.4700	21.4608	21.4608	-0.302%	411	-5.689%
2026-06-18	21.5259	21.5259	21.5259	21.5259	+0.260%	173	-5.974%
2026-06-17	21.5400	21.5400	21.4700	21.4700	-0.256%	5,436	-5.729%
2026-06-16	21.5500	21.5500	21.5252	21.5252	+0.117%	830	-5.971%
2026-06-15	21.5100	21.5100	21.5000	21.5000	+0.093%	2,311	-5.860%
2026-06-12	21.4500	21.4800	21.4500	21.4800	-0.047%	2,579	-5.773%
2026-06-11	21.3700	21.4900	21.3700	21.4900	+0.760%	596	-5.817%
2026-06-10	21.3700	21.3700	21.3279	21.3279	-0.173%	698	-5.101%
2026-06-09	21.3649	21.3649	21.3649	21.3649	+0.243%	121	-5.265%
2026-06-08	21.3400	21.3400	21.3131	21.3131	-0.091%	124	-5.035%
2026-06-05	21.3600	21.3600	21.3325	21.3325	-0.455%	434	-5.121%
2026-06-04	21.4400	21.4400	21.4300	21.4300	+0.150%	189	-5.553%
2026-06-03	21.4000	21.4100	21.3978	21.3978	-0.290%	3,459	-5.411%
2026-06-02	21.4700	21.4700	21.4500	21.4600	+0.157%	5,120	-5.685%
2026-06-01	21.3900	21.4300	21.3900	21.4264	-0.042%	3,051	-5.537%
2026-05-29	21.4400	21.4600	21.4355	21.4355	+0.092%	8,957	-5.577%
2026-05-28	21.3750	21.4300	21.3650	21.4159	+0.173%	24,853	-5.491%
2026-05-27	21.3800	21.3900	21.3700	21.3790	+0.160%	134,699	-5.328%
2026-05-26	21.3500	21.3600	21.3400	21.3449	+0.305%	17,213	-5.176%
2026-05-22	21.2400	21.2800	21.2400	21.2800	+0.094%	7,466	-4.887%
2026-05-21	21.1800	21.2600	21.1700	21.2600	+0.141%	6,888	-4.798%
2026-05-20	21.1000	21.2300	21.1000	21.2300	+0.624%	12,116	-4.663%
2026-05-19	21.1000	21.1100	21.0700	21.0984	-0.304%	99,088	-4.069%
2026-05-18	21.2000	21.2000	21.1600	21.1628	-0.022%	1,578	-4.360%
2026-05-15	21.2100	21.2100	21.1675	21.1675	-0.712%	1,618	-4.382%
2026-05-14	21.3700	21.3700	21.3192	21.3192	-0.004%	767	-5.062%
2026-05-13	21.3300	21.3300	21.3100	21.3200	-0.079%	993	-5.066%
2026-05-12	21.3300	21.3368	21.3200	21.3368	-0.342%	1,277	-5.140%
2026-05-11	21.4400	21.5100	21.4100	21.4100	-0.208%	1,761	-5.465%
2026-05-08	21.4600	21.4600	21.4547	21.4547	+0.209%	297	-5.662%
2026-05-07	21.4300	21.4300	21.4100	21.4100	-0.326%	364	-5.465%
2026-05-06	21.4500	21.4800	21.4500	21.4800	+0.525%	5,535	-5.773%
2026-05-05	21.3700	21.4800	21.3679	21.3679	+0.262%	3,596	-5.278%
2026-05-04	21.3510	21.3511	21.3000	21.3121	-0.318%	3,879	-5.030%
2026-05-01	21.4000	21.4200	21.3800	21.3800	+0.109%	9,652	-5.332%
2026-04-30	21.3600	21.3600	21.3567	21.3567	+0.115%	402	-5.229%
2026-04-29	21.3600	21.3634	21.3300	21.3321	-0.409%	490	-5.120%
2026-04-28	21.3950	21.4197	21.3950	21.4197	-0.071%	6,372	-5.508%
2026-04-27	21.4300	21.4350	21.4300	21.4350	-0.186%	583	-5.575%
2026-04-24	21.4700	21.4750	21.4700	21.4750	+0.163%	180	-5.751%
2026-04-23	21.4401	21.4401	21.4401	21.4401	-0.164%	38	-5.597%
2026-04-22	21.4910	21.4910	21.4753	21.4753	+0.112%	425	-5.752%
2026-04-21	21.4799	21.5000	21.4512	21.4512	-0.273%	1,820	-5.646%
2026-04-20	21.5110	21.5110	21.5100	21.5100	-0.117%	450	-5.904%
2026-04-17	21.5600	21.5601	21.5353	21.5353	+0.443%	6,896	-6.015%
2026-04-16	21.5050	21.5050	21.4403	21.4403	-0.195%	1,091	-5.598%
2026-04-15	21.4950	21.4950	21.4821	21.4821	-0.138%	298	-5.782%
2026-04-14	21.5000	21.5117	21.5000	21.5117	+0.265%	357	-5.912%
2026-04-13	21.3925	21.4549	21.3925	21.4549	+0.303%	4,724	-5.663%
2026-04-10	21.4250	21.4250	21.3900	21.3900	-0.235%	4,569	-5.376%
2026-04-09	21.4800	21.4900	21.4300	21.4403	+0.047%	3,787	-5.598%
2026-04-08	21.4700	21.4700	21.4303	21.4303	+0.370%	787	-5.554%
2026-04-07	21.3200	21.3512	21.2800	21.3512	+0.076%	87,944	-5.204%
2026-04-06	21.3301	21.3600	21.3301	21.3350	-0.070%	22,479	-5.132%
2026-04-02	21.3800	21.3800	21.0650	21.3500	+0.067%	375,663	-5.199%
2026-04-01	21.3300	21.3600	21.3266	21.3356	+0.016%	291,815	-5.135%
2026-03-31	21.3100	21.3321	21.3100	21.3321	+0.432%	1,652	-5.120%
2026-03-30	21.2600	21.2601	21.2403	21.2403	+0.016%	1,131	-4.709%
2026-03-27	21.2300	21.2700	21.2299	21.2369	-0.063%	2,021	-4.694%
2026-03-26	21.3401	21.3401	21.2502	21.2502	-0.585%	1,278	-4.754%
2026-03-25	21.3800	21.3800	21.3600	21.3753	+0.354%	9,974	-5.311%
2026-03-24	21.3250	21.3250	21.3000	21.3000	-0.296%	346	-4.977%
2026-03-23	21.3700	21.3701	21.3600	21.3632	+0.438%	16,351	-5.258%
2026-03-20	21.3100	21.3100	21.2700	21.2700	-0.780%	6,600	-4.843%
2026-03-19	21.4100	21.4373	21.3900	21.4373	+0.076%	716	-5.585%
2026-03-18	21.4610	21.4610	21.4211	21.4211	-0.377%	1,454	-5.514%
2026-03-17	21.5021	21.5021	21.5021	21.5021	+0.199%	27	-5.870%
2026-03-16	21.4600	21.4600	21.4501	21.4593	+0.346%	378	-5.682%
2026-03-13	21.3901	21.3950	21.3853	21.3853	-0.160%	1,490	-5.356%
2026-03-12	21.4439	21.4500	21.4195	21.4195	-0.351%	794	-5.507%
2026-03-11	21.5100	21.5100	21.4950	21.4950	-0.369%	3,477	-5.839%
2026-03-10	21.6000	21.6190	21.5746	21.5746	-0.164%	1,581	-6.186%
2026-03-09	21.5490	21.6100	21.4800	21.6100	+0.210%	52,819	-6.340%
2026-03-06	21.5610	21.5700	21.5600	21.5647	-0.210%	1,108	-6.143%
2026-03-05	21.6000	21.6100	21.5999	21.6100	-0.139%	1,762	-6.340%
2026-03-04	21.6700	21.7600	21.6400	21.6400	-0.185%	96,814	-6.470%
2026-03-03	21.6100	21.6900	21.6100	21.6800	-0.007%	119,464	-6.642%
2026-03-02	21.6900	21.7200	21.6700	21.6816	-0.366%	274,956	-6.649%
2026-02-27	21.7613	21.7613	21.7613	21.7613	+0.162%	91	-6.991%
2026-02-26	21.7200	21.7300	21.7100	21.7260	+0.166%	1,063	-6.840%
2026-02-25	21.6900	21.6900	21.6900	21.6900	-0.091%	1,086	-6.685%
2026-02-24	21.7100	21.7135	21.7098	21.7098	+0.045%	1,919	-6.770%
2026-02-23	21.7000	21.7100	21.7000	21.7000	+0.069%	1,432	-6.728%
2026-02-20	21.6850	21.6850	21.6850	21.6850	+0.069%	14	-6.664%
2026-02-19	21.6685	21.6800	21.6685	21.6700	+0.046%	1,788	-6.599%
2026-02-18	21.6600	21.6601	21.6600	21.6600	-0.117%	1,220	-6.556%
2026-02-17	21.6900	21.6900	21.6853	21.6853	-0.022%	738	-6.665%
2026-02-13	21.6900	21.6900	21.6900	21.6900	+0.208%	23	-6.685%
2026-02-12	21.6000	21.6450	21.6000	21.6450	+0.334%	944	-6.491%
2026-02-11	21.5729	21.5729	21.5729	21.5729	-0.125%	30	-6.179%
2026-02-10	21.5950	21.6000	21.5950	21.6000	+0.232%	455	-6.296%
2026-02-09	21.5200	21.5500	21.5200	21.5500	+0.063%	52,998	-6.079%
2026-02-06	21.5364	21.5364	21.5364	21.5364	+0.007%	145	-6.020%
2026-02-05	21.5400	21.5400	21.5100	21.5350	+0.286%	2,873	-6.013%
2026-02-04	21.4800	21.4800	21.4735	21.4735	-0.077%	678	-5.744%
2026-02-03	21.4700	21.4900	21.4489	21.4900	+0.079%	44,443	-5.817%
2026-02-02	21.4700	21.4800	21.4650	21.4730	-0.132%	103,058	-5.742%
2026-01-30	21.4800	21.5014	21.4800	21.5014	+0.474%	455	-5.867%
2026-01-29	21.4900	21.5000	21.4000	21.4000	-0.397%	657	-5.421%
2026-01-28	21.4800	21.5190	21.4800	21.4853	-0.068%	814	-5.796%
2026-01-27	21.5150	21.5150	21.5000	21.5000	-0.080%	941	-5.860%
2026-01-26	21.5172	21.5172	21.5172	21.5172	+0.127%	144	-5.936%
2026-01-23	21.4700	21.4900	21.4700	21.4900	+0.093%	1,438	-5.817%
2026-01-22	21.4700	21.4700	21.4700	21.4700	+0.039%	18	-5.729%
2026-01-21	21.4500	21.4617	21.4500	21.4617	+0.288%	1,462	-5.692%
2026-01-20	21.4000	21.4000	21.4000	21.4000	-0.380%	311	-5.421%
2026-01-16	21.5100	21.5100	21.4700	21.4817	-0.133%	680	-5.780%
2026-01-15	21.5300	21.5300	21.5103	21.5103	-0.104%	1,659	-5.906%
2026-01-14	21.5327	21.5327	21.5327	21.5327	+0.160%	47	-6.003%
2026-01-13	21.4983	21.4983	21.4983	21.4983	+0.037%	166	-5.853%
2026-01-12	21.5000	21.5000	21.4850	21.4903	-0.068%	883	-5.818%
2026-01-09	21.5049	21.5049	21.5049	21.5049	+0.163%	6	-5.882%
2026-01-08	21.4700	21.4700	21.4700	21.4700	-0.140%	570	-5.729%
2026-01-07	21.4900	21.5100	21.4900	21.5000	+0.140%	999	-5.860%
2026-01-06	21.4600	21.4700	21.4400	21.4700	+0.047%	83,290	-5.729%
2026-01-05	21.4700	21.4900	21.4600	21.4600	+0.140%	72,057	-5.685%
2026-01-02	21.4500	21.4500	21.4300	21.4300	-0.071%	209,162	-5.553%
2025-12-31	21.4453	21.4453	21.4453	21.4453	-0.229%	77	-5.620%
2025-12-30	21.5000	21.5000	21.4946	21.4946	-0.044%	815	-5.837%
2025-12-29	21.5041	21.5041	21.5041	21.5041	-1.243%	40	-5.878%
2025-12-26	21.7748	21.7748	21.7748	21.7748	+0.044%	99	-7.049%
2025-12-24	21.7300	21.7653	21.7300	21.7653	+0.187%	3,602	-7.008%
2025-12-23	21.7000	21.7246	21.7000	21.7246	+0.067%	419	-6.834%
2025-12-22	21.7100	21.7100	21.7100	21.7100	-0.067%	2,304	-6.771%
2025-12-19	21.7246	21.7246	21.7246	21.7246	-0.181%	225	-6.834%
2025-12-18	21.7640	21.7640	21.7640	21.7640	+0.228%	485	-7.002%
2025-12-17	21.7000	21.7145	21.7000	21.7145	-0.047%	1,834	-6.790%
2025-12-16	21.7084	21.7248	21.7084	21.7248	+0.185%	925	-6.835%
2025-12-15	21.7100	21.7200	21.6847	21.6847	+0.093%	3,842	-6.662%
2025-12-12	21.6648	21.6700	21.6500	21.6645	-0.210%	3,224	-6.575%
2025-12-11	21.7100	21.7100	21.7100	21.7100	-0.024%	354	-6.771%
2025-12-10	21.7200	21.7200	21.7152	21.7152	+0.277%	314	-6.793%
2025-12-09	21.6553	21.6553	21.6553	21.6553	-0.091%	332	-6.536%
2025-12-08	21.6800	21.6800	21.6750	21.6750	-0.161%	7,379	-6.621%
2025-12-05	21.7100	21.7100	21.7100	21.7100	-0.101%	26	-6.771%
2025-12-04	21.7200	21.7400	21.7200	21.7320	-0.219%	5,737	-6.865%
2025-12-03	21.7526	21.7800	21.7400	21.7798	+0.160%	3,908	-7.070%
2025-12-02	21.7400	21.7450	21.7400	21.7450	+0.069%	8,598	-6.921%
2025-12-01	21.7200	21.7300	21.7200	21.7300	-0.376%	26,104	-6.857%
2025-11-28	21.8120	21.8120	21.8120	21.8120	-0.106%	17	-7.207%
2025-11-26	21.8352	21.8352	21.8352	21.8352	+0.093%	195	-7.306%
2025-11-25	21.8150	21.8150	21.8150	21.8150	+0.207%	166	-7.220%
2025-11-24	21.7400	21.7700	21.7400	21.7700	+0.156%	1,710	-7.028%
2025-11-21	21.7361	21.7361	21.7361	21.7361	+0.298%	27	-6.883%
2025-11-20	21.7000	21.7000	21.6700	21.6715	+0.076%	5,866	-6.605%
2025-11-19	21.6800	21.6800	21.6500	21.6550	-0.046%	994	-6.534%
2025-11-18	21.6584	21.6650	21.6584	21.6650	+0.062%	610	-6.577%
2025-11-17	21.6510	21.6516	21.6510	21.6516	+0.034%	303	-6.520%
2025-11-14	21.6600	21.6601	21.6442	21.6442	-0.161%	36,733	-6.488%
2025-11-13	21.6900	21.6900	21.6790	21.6790	-0.258%	544	-6.638%
2025-11-12	21.7300	21.7350	21.7210	21.7350	-0.046%	353	-6.878%
2025-11-11	21.7450	21.7450	21.7450	21.7450	+0.254%	34	-6.921%
2025-11-10	21.6900	21.6900	21.6900	21.6900	-0.009%	120	-6.685%
2025-11-07	21.7026	21.7200	21.6920	21.6920	-0.014%	18,834	-6.694%
2025-11-06	21.7000	21.7000	21.6845	21.6950	+0.347%	596	-6.707%
2025-11-05	21.6300	21.6302	21.6100	21.6200	-0.301%	3,062	-6.383%
2025-11-04	21.7000	21.7100	21.6700	21.6852	+0.163%	20,179	-6.664%
2025-11-03	21.6600	21.6632	21.6400	21.6500	-0.180%	18,253	-6.513%
2025-10-31	21.7100	21.7100	21.6891	21.6891	-0.012%	732	-6.681%
2025-10-30	21.6918	21.6918	21.6918	21.6918	-0.179%	227	-6.693%
2025-10-29	21.8106	21.8212	21.7308	21.7308	-0.455%	1,094	-6.860%
2025-10-28	21.8200	21.8302	21.8200	21.8302	+0.070%	121	-7.284%
2025-10-27	21.8150	21.8150	21.8150	21.8150	+0.069%	59	-7.220%
2025-10-24	21.8050	21.8050	21.8000	21.8000	+0.092%	283	-7.156%
2025-10-23	21.8000	21.8000	21.7800	21.7800	-0.229%	976	-7.071%
2025-10-22	21.8200	21.8300	21.8200	21.8300	+0.001%	131	-7.284%
2025-10-21	21.8400	21.8400	21.8297	21.8297	+0.159%	712	-7.282%
2025-10-20	21.8000	21.8000	21.7950	21.7950	+0.115%	479	-7.135%
2025-10-17	21.7600	21.7700	21.7600	21.7700	-0.092%	647	-7.028%
2025-10-16	21.7300	21.7900	21.7300	21.7900	+0.322%	2,164	-7.113%
2025-10-15	21.7500	21.7500	21.7200	21.7200	-0.023%	235	-6.814%
2025-10-14	21.7250	21.7250	21.7250	21.7250	+0.124%	67	-6.835%
2025-10-13	21.6900	21.6980	21.6900	21.6980	+0.106%	416	-6.720%
2025-10-10	21.6800	21.6800	21.6700	21.6750	+0.440%	1,344	-6.621%
2025-10-09	21.5800	21.5800	21.5800	21.5800	-0.093%	136	-6.209%
2025-10-08	21.6000	21.6000	21.6000	21.6000	+0.023%	123	-6.296%
2025-10-07	21.5900	21.6100	21.5900	21.5950	+0.723%	3,524	-6.275%
2025-10-06	21.5600	21.5900	21.4400	21.4400	-0.787%	9,932	-5.597%
2025-10-03	21.6400	21.6400	21.6100	21.6100	-0.126%	819	-6.340%
2025-10-02	21.6200	21.6373	21.6200	21.6373	+0.034%	715	-6.458%
2025-10-01	21.6100	21.6300	21.5999	21.6300	+0.348%	10,205	-6.426%
2025-09-30	21.5899	21.5899	21.5510	21.5550	-0.070%	1,110	-6.101%
2025-09-29	21.5699	21.5700	21.5699	21.5700	-0.565%	1,140	-6.166%
2025-09-26	21.7000	21.7000	21.6926	21.6926	+0.035%	423	-6.696%
2025-09-25	21.6800	21.6950	21.6700	21.6850	-0.183%	2,364	-6.664%
2025-09-24	21.7248	21.7248	21.7248	21.7248	-0.167%	57	-6.835%
2025-09-23	21.7300	21.7612	21.7300	21.7612	+0.211%	500	-6.990%
2025-09-22	21.7276	21.7400	21.7153	21.7153	-0.182%	5,480	-6.794%
2025-09-19	21.7510	21.7550	21.7510	21.7550	+0.023%	328	-6.964%
2025-09-18	21.7500	21.7500	21.7500	21.7500	-0.260%	1,297	-6.943%
2025-09-17	21.8300	21.8300	21.8068	21.8068	-0.174%	216	-7.185%
2025-09-16	21.8400	21.8449	21.8400	21.8449	+0.041%	532	-7.347%
2025-09-15	21.8399	21.8399	21.8359	21.8359	+0.188%	419	-7.309%
2025-09-12	21.7950	21.7950	21.7950	21.7950	-0.148%	32	-7.135%
2025-09-11	21.8300	21.8300	21.8273	21.8273	+0.171%	145	-7.272%
2025-09-10	21.8000	21.8000	21.7600	21.7900	+0.138%	4,685	-7.113%
2025-09-09	21.7400	21.7600	21.7400	21.7600	-0.108%	9,145	-6.985%
2025-09-08	21.7835	21.7835	21.7835	21.7835	+0.343%	61	-7.086%
2025-09-05	21.7091	21.7091	21.7091	21.7091	+0.454%	294	-6.767%
2025-09-04	21.5500	21.6109	21.5500	21.6109	+0.329%	2,496	-6.344%
2025-09-03	21.5500	21.5500	21.5310	21.5400	+0.279%	10,458	-6.035%
2025-09-02	21.4600	21.4800	21.4501	21.4800	-0.228%	223,945	-5.773%
2025-08-29	21.5254	21.5350	21.5200	21.5291	-0.075%	119,581	-5.988%
2025-08-28	21.5100	21.5453	21.5100	21.5453	+0.141%	11,108	-6.058%
2025-08-27	21.4600	21.5150	21.4600	21.5150	+0.256%	2,406	-5.926%
2025-08-26	21.4800	21.4800	21.4600	21.4600	-0.055%	401	-5.685%
2025-08-25	21.4900	21.5000	21.4718	21.4718	-0.132%	1,243	-5.737%
2025-08-22	21.5002	21.5002	21.5002	21.5002	+0.492%	29	-5.861%
2025-08-21	21.4000	21.4000	21.3950	21.3950	-0.233%	599	-5.398%
2025-08-20	21.4101	21.4450	21.4101	21.4450	+0.082%	1,143	-5.619%
2025-08-19	21.4000	21.4300	21.4000	21.4275	+0.363%	3,372	-5.542%
2025-08-18	21.3700	21.4000	21.3500	21.3500	-0.280%	1,733	-5.199%
2025-08-15	21.4100	21.4100	21.4100	21.4100	-0.233%	361	-5.465%
2025-08-14	21.4700	21.4700	21.4301	21.4600	-0.163%	1,688	-5.685%
2025-08-13	21.5000	21.5000	21.4950	21.4950	+0.327%	306	-5.839%
2025-08-12	21.4100	21.4250	21.4000	21.4250	-0.027%	1,145	-5.531%
2025-08-11	21.4500	21.4500	21.4307	21.4307	+0.027%	612	-5.556%
2025-08-08	21.4228	21.4300	21.4200	21.4250	-0.165%	653	-5.531%
2025-08-07	21.4300	21.4604	21.4300	21.4604	-0.138%	451	-5.687%
2025-08-06	21.4700	21.5000	21.4600	21.4900	0.000%	1,346	-5.817%
2025-08-05	21.4500	21.4900	21.4500	21.4900	+0.046%	952	-5.817%
2025-08-04	21.4400	21.4900	21.4400	21.4802	+0.090%	3,328	-5.774%
2025-08-01	21.4300	21.4609	21.4200	21.4609	+0.945%	15,359	-5.689%
2025-07-31	21.3200	21.3200	21.2600	21.2600	-0.111%	2,434	-4.798%
2025-07-30	21.2837	21.2837	21.2837	21.2837	-0.264%	29	-4.904%
2025-07-29	21.3000	21.3400	21.3000	21.3400	+0.471%	583	-5.155%
2025-07-28	21.2300	21.2500	21.2300	21.2400	-0.165%	1,158	-4.708%
2025-07-25	21.2500	21.2900	21.2500	21.2750	+0.211%	2,298	-4.865%
2025-07-24	21.2500	21.2500	21.2302	21.2302	-0.117%	169	-4.664%
2025-07-23	21.2700	21.2700	21.2530	21.2550	-0.233%	1,640	-4.775%
2025-07-22	21.3008	21.3050	21.3008	21.3047	+0.168%	594	-4.997%
2025-07-21	21.2900	21.2900	21.2690	21.2690	+0.306%	384	-4.838%
2025-07-18	21.2000	21.2042	21.2000	21.2042	+0.162%	397	-4.547%
2025-07-17	21.1698	21.1698	21.1698	21.1698	-0.001%	209	-4.392%
2025-07-16	21.1600	21.1900	21.1600	21.1701	+0.152%	6,259	-4.393%
2025-07-15	21.1380	21.1380	21.1380	21.1380	-0.339%	103	-4.248%
2025-07-14	21.2000	21.2100	21.2000	21.2100	+0.041%	1,171	-4.573%
2025-07-11	21.1966	21.2014	21.1900	21.2014	-0.390%	2,910	-4.535%
2025-07-10	21.2501	21.2901	21.2501	21.2845	-0.019%	753	-4.907%
2025-07-09	21.2500	21.2886	21.2300	21.2886	+0.418%	731	-4.926%
2025-07-08	21.1890	21.1999	21.1890	21.1999	-0.095%	2,409	-4.528%
2025-07-07	21.2600	21.2600	21.2150	21.2200	-0.305%	1,016	-4.618%
2025-07-03	21.2933	21.3000	21.2800	21.2850	-0.258%	3,536	-4.910%
2025-07-02	21.3100	21.3400	21.3100	21.3400	-0.140%	7,428	-5.155%
2025-07-01	21.3700	21.3700	21.3300	21.3700	-0.023%	195,864	-5.288%
2025-06-30	21.3500	21.3750	21.3499	21.3750	+0.352%	1,201	-5.310%
2025-06-27	21.3100	21.3201	21.2904	21.3001	-0.993%	1,624	-4.977%
2025-06-26	21.5200	21.5200	21.5137	21.5137	+0.282%	840	-5.920%
2025-06-25	21.4300	21.4532	21.4000	21.4532	-0.032%	672	-5.655%
2025-06-24	21.4600	21.4600	21.4600	21.4600	+0.327%	516	-5.685%
2025-06-23	21.3700	21.4200	21.3700	21.3900	+0.279%	2,990	-5.376%
2025-06-20	21.3350	21.3600	21.3305	21.3305	+0.002%	1,044	-5.112%
2025-06-18	21.3314	21.3500	21.3100	21.3300	+0.131%	12,495	-5.110%
2025-06-17	21.3020	21.3020	21.3020	21.3020	+0.339%	292	-4.985%
2025-06-16	21.2600	21.2900	21.2300	21.2300	-0.188%	1,586	-4.663%
2025-06-13	21.3150	21.3150	21.2400	21.2700	-0.414%	8,163	-4.843%
2025-06-12	21.2600	21.3584	21.2600	21.3584	+0.355%	1,419	-5.236%
2025-06-11	21.2500	21.3000	21.2400	21.2828	+0.343%	1,343	-4.900%
2025-06-10	21.2100	21.2100	21.2100	21.2100	+0.189%	695	-4.573%
2025-06-09	21.1600	21.1901	21.1600	21.1700	+0.116%	2,419	-4.393%
2025-06-06	21.1800	21.1800	21.1400	21.1454	-0.445%	1,438	-4.282%
2025-06-05	21.3000	21.3000	21.2400	21.2400	-0.188%	2,357	-4.708%
2025-06-04	21.2600	21.3000	21.2600	21.2800	+0.520%	4,102	-4.887%
2025-06-03	21.2300	21.2300	21.1700	21.1700	0.000%	36,985	-4.393%
2025-06-02	21.1895	21.2200	21.1600	21.1700	-0.283%	90,977	-4.393%
2025-05-30	21.2200	21.2300	21.2100	21.2300	+0.135%	4,022	-4.663%
2025-05-29	21.1900	21.2013	21.1900	21.2013	+0.385%	9,708	-4.534%
2025-05-28	21.1200	21.1400	21.1200	21.1200	-0.223%	3,151	-4.167%
2025-05-27	21.1350	21.1800	21.1350	21.1673	+0.438%	681	-4.381%
2025-05-23	21.0800	21.0800	21.0750	21.0750	+0.191%	308	-3.962%
2025-05-22	21.0200	21.0400	21.0200	21.0348	+0.261%	1,175	-3.779%
2025-05-21	21.0500	21.0500	20.9800	20.9800	-0.632%	1,566	-3.527%
2025-05-20	21.1135	21.1135	21.1135	21.1135	-0.198%	170	-4.137%
2025-05-19	21.0600	21.1553	21.0600	21.1553	-0.059%	1,008	-4.327%
2025-05-16	21.1601	21.1700	21.1600	21.1678	+0.132%	2,706	-4.383%
2025-05-15	21.1200	21.1400	21.1200	21.1400	+0.523%	552	-4.257%
2025-05-14	21.0950	21.0950	21.0300	21.0300	-0.388%	1,537	-3.757%
2025-05-13	21.0896	21.1119	21.0896	21.1119	-0.077%	465	-4.130%
2025-05-12	21.1400	21.1400	21.1281	21.1281	-0.376%	1,012	-4.203%
2025-05-09	21.2300	21.2400	21.2078	21.2078	+0.179%	1,882	-4.563%
2025-05-08	21.2000	21.2100	21.1700	21.1700	-0.578%	1,130	-4.393%
2025-05-07	21.2850	21.3100	21.2850	21.2931	+0.198%	686	-4.946%
2025-05-06	21.2510	21.2510	21.2510	21.2510	+0.198%	604	-4.757%
2025-05-05	21.2200	21.2200	21.1850	21.2090	-0.193%	1,488	-4.569%
2025-05-02	21.2700	21.2900	21.2200	21.2500	-0.515%	40,066	-4.753%
2025-05-01	21.3600	21.3600	21.3300	21.3600	-0.371%	20,283	-5.243%
2025-04-30	21.4000	21.4396	21.4000	21.4396	-0.022%	899	-5.595%
2025-04-29	21.4200	21.4443	21.4100	21.4443	+0.348%	1,301	-5.616%
2025-04-28	21.3700	21.3800	21.3700	21.3700	+0.257%	3,401	-5.288%
2025-04-25	21.3153	21.3153	21.3153	21.3153	+0.260%	87	-5.045%
2025-04-24	21.1955	21.2600	21.1955	21.2600	+0.758%	3,624	-4.798%
2025-04-23	21.1900	21.1900	21.1000	21.1000	+0.285%	3,675	-4.076%
2025-04-22	21.0800	21.0900	21.0400	21.0400	+0.122%	2,426	-3.802%
2025-04-21	21.0800	21.0800	21.0144	21.0144	-0.641%	1,803	-3.685%
2025-04-17	21.1600	21.1600	21.1400	21.1500	-0.236%	2,155	-4.303%
2025-04-16	21.1600	21.2500	21.1600	21.2000	+0.284%	1,407	-4.528%
2025-04-15	21.1405	21.1405	21.1300	21.1400	+0.196%	6,503	-4.257%
2025-04-14	21.1000	21.1250	21.0700	21.0986	+0.624%	1,056	-4.069%
2025-04-11	20.9700	20.9701	20.9200	20.9677	-0.115%	4,037	-3.471%

.dark-mode .qlNTj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlNTj7{ color: #333333; background-color: white; border: 2px solid #333333; }SSFIDay Hagan Smart Sector Fixed Income ETFstock NYSE ETF

SSFI
Day Hagan Smart Sector Fixed Income ETF
stock NYSE ETF