Strategy Shares - Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI) Historical Stock Data
20.76 ↑0.04 (0.21%)
As of April 30, 2024, 2:11pm EST.
Historical Data
In the past 30 trading days, SSFI is down -0.06% a day on average. There have been 10 days where Strategy Shares - Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF closed green and 20 days where SSFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 20.75 | 20.72 | ↓$0.03 (-0.17%) | 20.72 | 20.75 | 2.58K |
| 2024-04-29 | 20.78 | 20.80 | ↑$0.02 (0.08%) | 20.78 | 20.80 | 241 |
| 2024-04-26 | 20.76 | 20.72 | ↓$0.04 (-0.19%) | 20.72 | 20.76 | 3.74K |
| 2024-04-25 | 20.71 | 20.70 | ↓$0.01 (-0.07%) | 20.70 | 20.71 | 1.38K |
| 2024-04-24 | 20.73 | 20.75 | ↑$0.02 (0.10%) | 20.73 | 20.75 | 3.97K |
| 2024-04-23 | 20.79 | 20.78 | ↓$0.01 (-0.05%) | 20.78 | 20.81 | 0.96K |
| 2024-04-22 | 20.77 | 20.75 | ↓$0.02 (-0.10%) | 20.75 | 20.78 | 47.99K |
| 2024-04-19 | 20.77 | 20.75 | ↓$0.02 (-0.11%) | 20.75 | 20.77 | 796 |
| 2024-04-18 | 20.76 | 20.73 | ↓$0.03 (-0.14%) | 20.70 | 20.76 | 655 |
| 2024-04-17 | 20.77 | 20.77 | ↑$0.00 (0.00%) | 20.77 | 20.77 | 115 |
| 2024-04-16 | 20.68 | 20.68 | ↓$0.00 (-0.01%) | 20.64 | 20.68 | 2.52K |
| 2024-04-15 | 20.85 | 20.74 | ↓$0.11 (-0.52%) | 20.74 | 20.85 | 638 |
| 2024-04-12 | 20.83 | 20.88 | ↑$0.05 (0.23%) | 20.83 | 20.89 | 1.55K |
| 2024-04-11 | 20.81 | 20.84 | ↑$0.03 (0.14%) | 20.81 | 20.84 | 329 |
| 2024-04-10 | 20.90 | 20.84 | ↓$0.06 (-0.31%) | 20.84 | 20.92 | 1.67K |
| 2024-04-09 | 21.11 | 21.06 | ↓$0.05 (-0.24%) | 21.04 | 21.11 | 1.18K |
| 2024-04-08 | 21.04 | 21.00 | ↓$0.04 (-0.21%) | 20.97 | 21.04 | 2.17K |
| 2024-04-05 | 21.14 | 21.01 | ↓$0.14 (-0.64%) | 21.01 | 21.14 | 1.77K |
| 2024-04-04 | 21.13 | 21.09 | ↓$0.04 (-0.18%) | 21.06 | 21.13 | 1.09K |
| 2024-04-03 | 21.00 | 21.04 | ↑$0.04 (0.21%) | 21.00 | 21.06 | 289 |
| 2024-04-02 | 20.98 | 21.05 | ↑$0.07 (0.33%) | 20.98 | 21.05 | 3.28K |
| 2024-04-01 | 21.08 | 21.07 | ↓$0.01 (-0.05%) | 21.04 | 21.08 | 13.12K |
| 2024-03-28 | 21.23 | 21.19 | ↓$0.04 (-0.16%) | 21.19 | 21.23 | 323 |
| 2024-03-27 | 21.19 | 21.22 | ↑$0.03 (0.15%) | 21.19 | 21.22 | 360 |
| 2024-03-26 | 21.24 | 21.26 | ↑$0.03 (0.14%) | 21.24 | 21.28 | 841 |
| 2024-03-25 | 21.25 | 21.25 | ↓$0.00 (-0.02%) | 21.22 | 21.26 | 1.47K |
| 2024-03-22 | 21.30 | 21.28 | ↓$0.02 (-0.09%) | 21.26 | 21.30 | 0.98K |
| 2024-03-21 | 21.23 | 21.22 | ↓$0.01 (-0.07%) | 21.20 | 21.23 | 3.09K |
| 2024-03-20 | 21.18 | 21.21 | ↑$0.03 (0.12%) | 21.16 | 21.21 | 4.17K |
| 2024-03-19 | 21.17 | 21.15 | ↓$0.02 (-0.09%) | 21.15 | 21.17 | 1.20K |
Create an account or log in to view more rows.
$SSFI Buy the dip
$SSFI 5 minute looks sexy
$SSFI nice!!!
$SSFI peak frustration
$SSFI Yolo
$SSFI just bought a half position.
$SSFI i like the stock
$SSFI going green
$SSFI I’m selling y’all have fun bag holding
$SSFI this board is on fire