Day Hagan/Ned Davis Research Smart Sector International ETF (SSXU) Historical Stock Data
28.28 ↓0.23 (-0.81%)
As of March 12, 2024, 3:23pm EST.
Historical Data
In the past 30 trading days, SSXU is up 0.08% a day on average. There have been 15 days where Day Hagan/Ned Davis Research Smart Sector International ETF closed green and 15 days where SSXU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 28.41 | 28.51 | ↑$0.11 (0.37%) | 28.41 | 28.51 | 1.21K |
2024-03-26 | 28.36 | 28.34 | ↓$0.02 (-0.06%) | 28.34 | 28.41 | 0.99K |
2024-03-25 | 28.38 | 28.33 | ↓$0.05 (-0.16%) | 28.33 | 28.38 | 1.16K |
2024-03-22 | 28.39 | 28.39 | ↓$0.01 (-0.02%) | 28.39 | 28.41 | 1.99K |
2024-03-21 | 28.57 | 28.52 | ↓$0.05 (-0.19%) | 28.51 | 28.57 | 3.83K |
2024-03-20 | 28.19 | 28.51 | ↑$0.32 (1.13%) | 28.19 | 28.51 | 878 |
2024-03-19 | 28.14 | 28.20 | ↑$0.06 (0.21%) | 28.14 | 28.22 | 1.31K |
2024-03-18 | 28.16 | 28.19 | ↑$0.03 (0.11%) | 28.16 | 28.20 | 3.29K |
2024-03-15 | 28.21 | 28.14 | ↓$0.07 (-0.24%) | 28.10 | 28.21 | 2.24K |
2024-03-14 | 28.20 | 28.17 | ↓$0.03 (-0.11%) | 28.11 | 28.21 | 5.77K |
2024-03-13 | 28.28 | 28.36 | ↑$0.08 (0.27%) | 28.28 | 28.37 | 1.33K |
2024-03-12 | 28.17 | 28.30 | ↑$0.13 (0.48%) | 28.17 | 28.31 | 8.50K |
2024-03-11 | 28.17 | 28.14 | ↓$0.03 (-0.09%) | 28.11 | 28.17 | 720 |
2024-03-08 | 28.26 | 28.21 | ↓$0.05 (-0.17%) | 28.20 | 28.28 | 49.22K |
2024-03-07 | 28.21 | 28.27 | ↑$0.06 (0.21%) | 28.20 | 28.27 | 1.17K |
2024-03-06 | 28.08 | 28.09 | ↑$0.01 (0.03%) | 28.05 | 28.16 | 4.39K |
2024-03-05 | 27.97 | 27.87 | ↓$0.09 (-0.33%) | 27.86 | 27.97 | 1.12K |
2024-03-04 | 27.95 | 27.94 | ↓$0.02 (-0.05%) | 27.94 | 27.98 | 1.06K |
2024-03-01 | 28.05 | 28.04 | ↓$0.01 (-0.04%) | 28.03 | 28.05 | 4.34K |
2024-02-29 | 27.87 | 27.82 | ↓$0.05 (-0.17%) | 27.75 | 27.87 | 1.28K |
2024-02-28 | 27.80 | 27.74 | ↓$0.06 (-0.20%) | 27.72 | 27.80 | 424 |
2024-02-27 | 27.96 | 28.00 | ↑$0.04 (0.13%) | 27.96 | 28.00 | 244 |
2024-02-26 | 27.96 | 27.91 | ↓$0.05 (-0.18%) | 27.90 | 27.96 | 1.80K |
2024-02-23 | 27.98 | 27.97 | ↓$0.01 (-0.05%) | 27.97 | 27.98 | 309 |
2024-02-22 | 27.86 | 27.91 | ↑$0.05 (0.18%) | 27.86 | 27.92 | 1.36K |
2024-02-21 | 27.66 | 27.69 | ↑$0.03 (0.11%) | 27.64 | 27.69 | 1.28K |
2024-02-20 | 27.60 | 27.63 | ↑$0.03 (0.10%) | 27.60 | 27.63 | 517 |
2024-02-16 | 27.45 | 27.49 | ↑$0.04 (0.14%) | 27.45 | 27.50 | 536 |
2024-02-15 | 27.30 | 27.44 | ↑$0.14 (0.51%) | 27.30 | 27.45 | 11.36K |
2024-02-14 | 27.02 | 27.15 | ↑$0.13 (0.48%) | 26.92 | 27.15 | 18.38K |
Create an account or log in to view more rows.
$SSXU ugh oh
we heatin back up
$SSXU it can go lower
$SSXU we want higher!!!
$SSXU This week or next…huge pop.
$SSXU i like the stock
$SSXU just added more
$SSXU fake wall lets break it
$SSXU power hour will be fucking crazy
$SSXU ADDING MORE…
$SSXU lmao wtf was that