Day Hagan Smart Sector Fixed Income ETF

SSFI
🏛️ usa →
21.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21.70 21.70 21.69 21.69 0.0M
2025-09-25 21.68 21.70 21.67 21.69 0.0M
2025-09-24 21.73 21.73 21.73 21.73 0.0M
2025-09-23 21.73 21.76 21.73 21.76 0.0M
2025-09-22 21.73 21.74 21.72 21.72 0.0M
2025-09-19 21.75 21.76 21.75 21.76 0.0M
2025-09-18 21.75 21.75 21.75 21.75 0.0M
2025-09-17 21.83 21.83 21.81 21.81 0.0M
2025-09-16 21.84 21.85 21.84 21.85 0.0M
2025-09-15 21.84 21.84 21.84 21.84 0.0M
2025-09-12 21.80 21.80 21.80 21.80 0.0M
2025-09-11 21.83 21.83 21.83 21.83 0.0M
2025-09-10 21.80 21.80 21.76 21.79 0.0M
2025-09-09 21.74 21.76 21.74 21.76 0.0M
2025-09-08 21.78 21.78 21.78 21.78 0.0M
2025-09-05 21.71 21.71 21.71 21.71 0.0M
2025-09-04 21.55 21.61 21.55 21.61 0.0M
2025-09-03 21.55 21.55 21.53 21.54 0.0M
2025-09-02 21.46 21.48 21.45 21.48 0.2M
2025-08-29 21.53 21.54 21.52 21.53 0.1M
2025-08-28 21.51 21.55 21.51 21.55 0.0M
2025-08-27 21.46 21.52 21.46 21.52 0.0M
2025-08-26 21.48 21.48 21.46 21.46 0.0M
2025-08-25 21.49 21.50 21.47 21.47 0.0M
2025-08-22 21.50 21.50 21.50 21.50 0.0M
2025-08-21 21.40 21.40 21.40 21.40 0.0M
2025-08-20 21.41 21.45 21.41 21.45 0.0M
2025-08-19 21.40 21.43 21.40 21.43 0.0M
2025-08-18 21.37 21.40 21.35 21.35 0.0M
2025-08-15 21.41 21.41 21.41 21.41 0.0M
2025-08-14 21.47 21.47 21.43 21.46 0.0M
2025-08-13 21.50 21.50 21.50 21.50 0.0M
2025-08-12 21.41 21.43 21.40 21.43 0.0M
2025-08-11 21.45 21.45 21.43 21.43 0.0M
2025-08-08 21.42 21.43 21.42 21.43 0.0M
2025-08-07 21.43 21.46 21.43 21.46 0.0M
2025-08-06 21.47 21.50 21.46 21.49 0.0M
2025-08-05 21.45 21.49 21.45 21.49 0.0M
2025-08-04 21.44 21.49 21.44 21.48 0.0M
2025-08-01 21.43 21.46 21.42 21.46 0.0M
2025-07-31 21.32 21.32 21.26 21.26 0.0M
2025-07-30 21.28 21.28 21.28 21.28 0.0M
2025-07-29 21.30 21.34 21.30 21.34 0.0M
2025-07-28 21.23 21.25 21.23 21.24 0.0M
2025-07-25 21.25 21.29 21.25 21.28 0.0M
2025-07-24 21.25 21.25 21.23 21.23 0.0M
2025-07-23 21.27 21.27 21.25 21.26 0.0M
2025-07-22 21.30 21.31 21.30 21.31 0.0M
2025-07-21 21.29 21.29 21.27 21.27 0.0M
2025-07-18 21.20 21.20 21.20 21.20 0.0M
2025-07-17 21.17 21.17 21.17 21.17 0.0M
2025-07-16 21.16 21.19 21.16 21.17 0.0M
2025-07-15 21.14 21.14 21.14 21.14 0.0M
2025-07-14 21.20 21.21 21.20 21.21 0.0M
2025-07-11 21.20 21.20 21.19 21.20 0.0M
2025-07-10 21.25 21.29 21.25 21.29 0.0M
2025-07-09 21.25 21.29 21.23 21.29 0.0M
2025-07-08 21.19 21.20 21.19 21.20 0.0M
2025-07-07 21.26 21.26 21.22 21.22 0.0M
2025-07-03 21.29 21.30 21.28 21.29 0.0M
2025-07-02 21.31 21.34 21.31 21.34 0.0M
2025-07-01 21.37 21.37 21.33 21.37 0.2M
2025-06-30 21.35 21.38 21.35 21.38 0.0M
2025-06-27 21.31 21.32 21.29 21.30 0.0M
2025-06-26 21.52 21.52 21.51 21.51 0.0M
2025-06-25 21.43 21.45 21.40 21.45 0.0M
2025-06-24 21.46 21.46 21.46 21.46 0.0M
2025-06-23 21.37 21.42 21.37 21.39 0.0M
2025-06-20 21.34 21.36 21.33 21.33 0.0M
2025-06-18 21.33 21.35 21.31 21.33 0.0M
2025-06-17 21.30 21.30 21.30 21.30 0.0M
2025-06-16 21.26 21.29 21.23 21.23 0.0M
2025-06-13 21.32 21.32 21.24 21.27 0.0M
2025-06-12 21.26 21.36 21.26 21.36 0.0M
2025-06-11 21.25 21.30 21.24 21.28 0.0M
2025-06-10 21.21 21.21 21.21 21.21 0.0M
2025-06-09 21.16 21.19 21.16 21.17 0.0M
2025-06-06 21.18 21.18 21.14 21.15 0.0M
2025-06-05 21.30 21.30 21.24 21.24 0.0M
2025-06-04 21.26 21.30 21.26 21.28 0.0M
2025-06-03 21.23 21.23 21.17 21.17 0.0M
2025-06-02 21.19 21.22 21.16 21.17 0.1M
2025-05-30 21.22 21.23 21.21 21.23 0.0M
2025-05-29 21.19 21.20 21.19 21.20 0.0M
2025-05-28 21.12 21.14 21.12 21.12 0.0M
2025-05-27 21.14 21.18 21.14 21.17 0.0M
2025-05-23 21.08 21.08 21.08 21.08 0.0M
2025-05-22 21.02 21.04 21.02 21.04 0.0M
2025-05-21 21.05 21.05 20.98 20.98 0.0M
2025-05-20 21.11 21.11 21.11 21.11 0.0M
2025-05-19 21.06 21.16 21.06 21.16 0.0M
2025-05-16 21.16 21.17 21.16 21.17 0.0M
2025-05-15 21.12 21.14 21.12 21.14 0.0M
2025-05-14 21.10 21.10 21.03 21.03 0.0M
2025-05-13 21.09 21.11 21.09 21.11 0.0M
2025-05-12 21.14 21.14 21.13 21.13 0.0M
2025-05-09 21.23 21.24 21.21 21.21 0.0M
2025-05-08 21.20 21.21 21.17 21.17 0.0M
2025-05-07 21.29 21.31 21.29 21.29 0.0M
2025-05-06 21.25 21.25 21.25 21.25 0.0M
2025-05-05 21.22 21.22 21.19 21.21 0.0M
2025-05-02 21.27 21.29 21.22 21.25 0.0M
2025-05-01 21.36 21.36 21.33 21.36 0.0M
2025-04-30 21.40 21.44 21.40 21.44 0.0M
2025-04-29 21.42 21.44 21.41 21.44 0.0M
2025-04-28 21.37 21.38 21.37 21.37 0.0M
2025-04-25 21.32 21.32 21.32 21.32 0.0M
2025-04-24 21.20 21.26 21.20 21.26 0.0M
2025-04-23 21.19 21.19 21.10 21.10 0.0M
2025-04-22 21.08 21.09 21.04 21.04 0.0M
2025-04-21 21.08 21.08 21.01 21.01 0.0M
2025-04-17 21.16 21.16 21.14 21.15 0.0M
2025-04-16 21.16 21.25 21.16 21.20 0.0M
2025-04-15 21.14 21.14 21.13 21.14 0.0M
2025-04-14 21.10 21.13 21.07 21.10 0.0M
2025-04-11 20.97 20.97 20.92 20.97 0.0M
2025-04-10 21.13 21.13 20.99 20.99 0.0M
2025-04-09 21.07 21.18 21.04 21.18 0.0M
2025-04-08 21.23 21.23 21.10 21.10 0.0M
2025-04-07 21.37 21.38 21.23 21.23 0.0M
2025-04-04 21.60 21.60 21.53 21.53 0.0M
2025-04-03 21.54 21.54 21.47 21.49 0.0M
2025-04-02 21.41 21.41 21.31 21.35 0.0M
2025-04-01 21.39 21.41 21.37 21.37 0.2M
2025-03-31 21.19 21.31 21.19 21.29 0.0M
2025-03-28 21.20 21.24 21.20 21.22 0.0M
2025-03-27 21.19 21.20 21.19 21.20 0.0M
2025-03-26 21.23 21.25 21.22 21.22 0.0M
2025-03-25 21.28 21.28 21.28 21.28 0.0M
2025-03-24 21.26 21.26 21.26 21.26 0.0M
2025-03-21 21.41 21.41 21.36 21.36 0.0M
2025-03-20 21.41 21.41 21.41 21.41 0.0M
2025-03-19 21.39 21.39 21.39 21.39 0.0M
2025-03-18 21.32 21.33 21.30 21.30 0.0M
2025-03-17 21.32 21.34 21.30 21.30 0.0M
2025-03-14 21.29 21.29 21.26 21.26 0.0M
2025-03-13 21.25 21.32 21.25 21.32 0.0M
2025-03-12 21.24 21.28 21.24 21.24 0.0M
2025-03-11 21.31 21.31 21.30 21.30 0.0M
2025-03-10 21.39 21.39 21.38 21.39 0.0M
2025-03-07 21.34 21.34 21.27 21.27 0.0M
2025-03-06 21.29 21.32 21.29 21.29 0.0M
2025-03-05 21.38 21.40 21.32 21.32 0.0M
2025-03-04 21.54 21.54 21.42 21.42 0.0M
2025-03-03 21.50 21.56 21.47 21.55 0.1M
2025-02-28 21.43 21.48 21.43 21.48 0.0M
2025-02-27 21.37 21.37 21.31 21.31 0.0M
2025-02-26 21.35 21.43 21.35 21.42 0.0M
2025-02-25 21.34 21.36 21.34 21.36 0.0M
2025-02-24 21.19 21.21 21.19 21.19 0.0M
2025-02-21 21.09 21.17 21.09 21.16 0.0M
2025-02-20 21.08 21.08 21.05 21.05 0.0M
2025-02-19 20.97 21.00 20.97 21.00 0.0M
2025-02-18 21.05 21.05 20.98 20.98 0.3M
2025-02-14 21.09 21.09 21.09 21.09 0.0M
2025-02-13 20.99 21.02 20.99 21.02 0.0M
2025-02-12 20.84 20.89 20.84 20.87 0.0M
2025-02-11 20.99 21.01 20.99 20.99 0.0M
2025-02-10 21.10 21.10 21.06 21.06 0.0M
2025-02-07 21.08 21.08 21.06 21.06 0.0M
2025-02-06 21.13 21.15 21.12 21.13 0.0M
2025-02-05 21.15 21.19 21.14 21.16 0.0M
2025-02-04 20.94 21.01 20.94 21.01 0.0M
2025-02-03 21.01 21.02 20.94 20.97 0.1M
2025-01-31 20.92 20.95 20.90 20.95 0.0M
2025-01-30 20.98 21.05 20.97 21.04 0.0M
2025-01-29 20.96 20.96 20.93 20.96 0.0M
2025-01-28 20.94 20.96 20.94 20.96 0.0M
2025-01-27 20.96 20.97 20.96 20.97 0.0M
2025-01-24 20.81 20.83 20.81 20.83 0.0M
2025-01-23 20.77 20.79 20.77 20.78 0.0M
2025-01-22 20.87 20.87 20.85 20.85 0.0M
2025-01-21 20.88 20.88 20.86 20.88 0.0M
2025-01-17 20.83 20.84 20.80 20.80 0.0M
2025-01-16 20.68 20.82 20.64 20.64 0.0M
2025-01-15 20.73 20.75 20.73 20.75 0.0M
2025-01-14 20.53 20.53 20.53 20.53 0.0M
2025-01-13 20.56 20.56 20.53 20.54 0.0M
2025-01-10 20.60 20.60 20.57 20.57 0.0M
2025-01-08 20.68 20.70 20.64 20.70 0.0M
2025-01-07 20.68 20.70 20.68 20.68 0.0M
2025-01-06 20.76 20.78 20.76 20.76 0.0M
2025-01-03 20.86 20.87 20.82 20.82 0.1M
2025-01-02 20.87 20.90 20.82 20.86 0.0M