Day Hagan/Ned Davis Research Smart Sector ETF (SSUS) Historical Stock Data
43.36 ↑0.04 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSUS is down -0.10% a day on average. There have been 13 days where Day Hagan/Ned Davis Research Smart Sector ETF closed green and 17 days where SSUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 43.16 | 43.36 | ↑$0.20 (0.46%) | 43.16 | 43.42 | 14.73K |
| 2024-12-24 | 43.13 | 43.32 | ↑$0.19 (0.45%) | 42.95 | 43.32 | 19.44K |
| 2024-12-23 | 42.62 | 42.93 | ↑$0.31 (0.72%) | 42.52 | 42.93 | 36.14K |
| 2024-12-20 | 42.24 | 42.68 | ↑$0.44 (1.04%) | 42.14 | 43.02 | 25.26K |
| 2024-12-19 | 42.52 | 42.23 | ↓$0.29 (-0.69%) | 42.23 | 42.64 | 39.59K |
| 2024-12-18 | 43.50 | 42.26 | ↓$1.24 (-2.85%) | 42.26 | 43.66 | 33.24K |
| 2024-12-17 | 43.58 | 43.53 | ↓$0.05 (-0.11%) | 43.44 | 43.61 | 26.11K |
| 2024-12-16 | 43.71 | 43.70 | ↓$0.00 (-0.01%) | 43.70 | 43.82 | 50.41K |
| 2024-12-13 | 43.84 | 43.63 | ↓$0.21 (-0.47%) | 43.53 | 43.84 | 19.52K |
| 2024-12-12 | 43.90 | 43.67 | ↓$0.23 (-0.53%) | 43.66 | 43.90 | 26.90K |
| 2024-12-11 | 43.81 | 43.87 | ↑$0.06 (0.14%) | 43.80 | 43.91 | 20.31K |
| 2024-12-10 | 43.74 | 43.58 | ↓$0.16 (-0.36%) | 43.58 | 43.76 | 46.74K |
| 2024-12-09 | 44.11 | 43.75 | ↓$0.36 (-0.82%) | 43.73 | 44.11 | 28.92K |
| 2024-12-06 | 44.07 | 44.05 | ↓$0.02 (-0.04%) | 44.00 | 44.12 | 12.72K |
| 2024-12-05 | 44.15 | 43.95 | ↓$0.20 (-0.46%) | 43.95 | 44.15 | 107.01K |
| 2024-12-04 | 44.02 | 44.07 | ↑$0.05 (0.11%) | 43.93 | 44.07 | 23.25K |
| 2024-12-03 | 43.83 | 43.85 | ↑$0.02 (0.05%) | 43.74 | 43.87 | 16.45K |
| 2024-12-02 | 43.89 | 43.88 | ↓$0.01 (-0.03%) | 43.81 | 43.93 | 25.67K |
| 2024-11-29 | 43.69 | 43.82 | ↑$0.13 (0.30%) | 43.69 | 43.87 | 4.76K |
| 2024-11-27 | 43.68 | 43.53 | ↓$0.15 (-0.35%) | 43.47 | 43.72 | 15.16K |
| 2024-11-26 | 43.58 | 43.73 | ↑$0.15 (0.33%) | 43.54 | 43.73 | 20.65K |
| 2024-11-25 | 43.71 | 43.54 | ↓$0.17 (-0.39%) | 43.46 | 43.76 | 21.19K |
| 2024-11-22 | 43.14 | 43.36 | ↑$0.22 (0.50%) | 43.14 | 43.38 | 19.12K |
| 2024-11-21 | 43.02 | 43.14 | ↑$0.12 (0.28%) | 42.72 | 43.23 | 24.13K |
| 2024-11-20 | 42.83 | 42.82 | ↓$0.01 (-0.02%) | 42.49 | 42.83 | 25.87K |
| 2024-11-19 | 42.44 | 42.80 | ↑$0.36 (0.84%) | 42.42 | 42.85 | 16.68K |
| 2024-11-18 | 42.58 | 42.72 | ↑$0.14 (0.33%) | 42.58 | 42.81 | 26.85K |
| 2024-11-15 | 42.78 | 42.55 | ↓$0.23 (-0.54%) | 42.44 | 42.82 | 21K |
| 2024-11-14 | 43.33 | 43.04 | ↓$0.29 (-0.67%) | 43.03 | 43.39 | 38.02K |
| 2024-11-13 | 43.37 | 43.31 | ↓$0.06 (-0.13%) | 43.29 | 43.47 | 18.80K |
Create an account or log in to view more rows.
$SSUS already bouncing back.
$SSUS we all speculate but nobody knows what going to happen.
$SSUS cup and handle forming
$SSUS eyeing for a scalp
$SSUS There is nothing wrong with a decent pullback
$SSUS lets go!!
$SSUS starting to gap up a little
$SSUS yes
keep going down
let's go
stop stalling
$SSUS Buying more
$SSUS watch for another rejection up here