Day Hagan/ned Davis Research Smart Sector ETF Historical Data - SSUS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Day Hagan/ned Davis Research Smart Sector ETF (SSUS)
Day Hagan/ned Davis Research Smart Sector ETF (SSUS) Historical

Day Hagan/ned Davis Research Smart Sector ETF (SSUS)

37.1807

0.2307

( 0.62% )

Updated: 11:30:28

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6507	1.78127566384	36.53	37.249	36.25	57894	36.71839168	SP
4	-1.3393	-3.47689511942	38.52	38.52	36.25	87559	37.48244358	SP
12	0.8507	2.34159097165	36.33	38.5325	36.25	75859	37.35919692	SP
26	3.8707	11.6202341639	33.31	38.5325	32.71	82682	35.94056725	SP
52	4.5807	14.0512269939	32.6	38.5325	32.39	78855	35.39684626	SP
156	4.6607	14.331795818	32.52	38.5325	28.54	65610	34.15419571	SP
260	12.2007	48.8418734988	24.98	38.5325	19.1802	54830	32.97533961	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714084200	36.95	-0.15	-0.40	36.72	37.015	36.615	21669
1713997800	37.1	0.07	0.20	37.03	37.1599	36.945	29147
1713911400	37.027	0.39	1.06	36.68	37.1077	36.68	46516
1713825000	36.64	0.32	0.88	36.44	36.8595	36.3915	144040
1713565800	36.32	-0.19	-0.52	36.53	36.61	36.25	48166
1713479400	36.51	-0.1	-0.27	36.7	36.8463	36.45	35486
1713393000	36.61	-0.22	-0.60	36.99	36.99	36.565	28829
1713306600	36.83	-0.04	-0.11	36.94	36.9675	36.75	29346
1713220200	36.87	-0.43	-1.15	37.58	37.62	36.83	39833
1712961000	37.3	-0.56	-1.48	37.61	37.68	37.2	150871
1712874600	37.86	0.2	0.53	37.74	37.985	37.5355	41354
1712788200	37.66	-0.41	-1.08	37.61	37.7501	37.3301	673012
1712701800	38.07	0.1	0.26	38.09	38.1599	37.7474	33877
1712615400	37.97	-0.04	-0.11	38	38.0924	37.951	27421
1712356200	38.01	0.36	0.96	37.73	38.09	37.72	32103
1712269800	37.65	-0.42	-1.10	38.36	38.3759	37.59	45895
1712183400	38.07	0.05	0.13	37.87	38.2	37.87	60768
1712097000	38.02	-0.29	-0.76	37.94	38.07	37.915	92820
1712010600	38.31	-0.14	-0.36	38.52	38.52	38.27	86842
1711665000	38.45	0.06	0.15	38.45	38.5325	38.4	29193
1711578600	38.391	0.38	1.00	38.22	38.391	38.17	28049
1711492200	38.01	-0.06	-0.16	38.15	38.205	38.01	25498
1711405800	38.07	-0.15	-0.39	38.09	38.16	38.07	15368
1711146600	38.22	-0.13	-0.34	38.355	38.3899	38.213	31011
1711060200	38.35	0.15	0.39	38.47	38.5179	38.35	65875
1710973800	38.2	0.28	0.74	37.91	38.23	37.8601	20978
1710887400	37.92	0.24	0.64	37.6	37.92	37.6	51874
1710801000	37.68	0.15	0.40	37.79	37.8333	37.66	33747
1710541800	37.53	-0.21	-0.56	37.52	37.625	37.41	25256
1710455400	37.74	-0.13	-0.34	37.99	37.99	37.56	26434
1710369000	37.87	-0.12	-0.32	38.09	38.09	37.84	50263
1710282600	37.99	0.38	1.01	37.73	38.02	37.73	36760
1710196200	37.61	-0.05	-0.13	37.5699	37.63	37.4	32451
1709940600	37.6583	-0.22	-0.59	37.93	38.0248	37.6	36798
1709854200	37.88	0.33	0.88	37.71	37.905	37.6901	39550
1709767800	37.55	0.27	0.72	37.56	37.66	37.4201	53174
1709681400	37.28	-0.45	-1.19	37.6	37.6	37.1501	651737
1709595000	37.73	-0.07	-0.19	37.76	37.855	37.73	43925
1709335800	37.8	0.29	0.77	37.5	37.84	37.5	79534
1709249400	37.51	0.21	0.56	37.28	37.57	37.28	65702
1709163000	37.3	-0.08	-0.21	37.16	37.3654	37.16	38271
1709076600	37.38	0.09	0.24	37.25	37.38	37.22	52968
1708990200	37.29	-0.12	-0.32	37.42	37.4763	37.28	26463
1708731000	37.41	-0.02	-0.04	37.61	37.61	37.39	54544
1708644600	37.4267	0.7	1.90	37.18	37.4801	37.0938	48480
1708558200	36.7298	0.04	0.10	36.49	36.73	36.49	50274
1708471800	36.692	-0.19	-0.51	36.68	36.83	36.5947	122778
1708126200	36.88	-0.21	-0.57	36.97	37.15	36.86	76237
1708039800	37.09	0.24	0.65	36.87	37.129	36.87	95465
1707953400	36.85	0.34	0.94	36.69	36.8601	36.5301	143053
1707867000	36.5078	-0.52	-1.41	36.54	36.63	36.2792	48667
1707780600	37.03	-0.01	-0.03	37.09	37.22	37.01	128214
1707521400	37.04	0.15	0.41	36.88	37.09	36.88	97076
1707435000	36.89	0.09	0.24	36.95	36.95	36.8	77749
1707348600	36.8	0.26	0.71	36.61	36.87	36.61	61840
1707262200	36.54	0.05	0.14	36.57	36.57	36.4335	55737
1707175800	36.49	-0.18	-0.48	36.58	36.59	36.31	49818
1706916600	36.666	0.37	1.01	36.33	36.78	36.33	69857
1706830200	36.3	0.37	1.04	36.04	36.32	35.9699	86559
1706743800	35.927	-0.47	-1.30	36.28	36.33	35.92	31742
1706657400	36.4	-0.07	-0.19	36.36	36.4599	36.36	79235
1706571000	36.47	0.27	0.75	36.2	36.47	36.16	33101
1706311800	36.1985	-0.02	-0.06	36.19	36.29	36.1169	143295

Day Hagan/ned Davis Rese...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions