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
2021-12-31 24.89 24.89 24.89 24.89 0.0M
2021-12-29 24.81 24.84 24.81 24.82 0.0M
2021-12-28 24.87 24.88 24.87 24.88 0.0M
2021-12-27 24.98 25.02 24.98 25.02 0.0M
2021-12-23 25.01 25.04 24.99 25.02 0.0M
2021-12-22 25.02 25.03 25.02 25.03 0.0M
2021-12-21 24.98 24.99 24.97 24.99 0.0M
2021-12-20 25.06 25.06 25.00 25.00 0.0M
2021-12-17 25.04 25.08 25.04 25.05 0.0M
2021-12-16 25.02 25.03 25.02 25.03 0.0M
2021-12-15 24.98 25.02 24.98 25.01 0.0M
2021-12-14 25.00 25.04 25.00 25.04 0.0M
2021-12-13 25.04 25.08 25.04 25.08 0.0M
2021-12-10 25.01 25.01 25.01 25.01 0.0M
2021-12-09 25.04 25.07 25.01 25.01 0.0M
2021-12-08 25.05 25.05 25.01 25.01 0.0M
2021-12-07 25.10 25.11 25.07 25.07 0.0M
2021-12-06 25.14 25.14 25.07 25.07 0.0M
2021-12-03 25.04 25.11 25.04 25.11 0.3M
2021-12-02 25.04 25.04 25.04 25.04 0.0M
2021-12-01 24.99 25.02 24.99 25.00 0.0M
2021-11-30 24.99 24.99 24.98 24.98 0.0M
2021-11-29 24.91 24.94 24.91 24.93 0.0M
2021-11-26 24.90 24.91 24.89 24.91 0.0M
2021-11-23 24.83 24.83 24.80 24.80 0.0M
2021-11-22 24.98 24.98 24.89 24.89 0.0M
2021-11-19 25.03 25.03 25.02 25.02 0.0M
2021-11-18 24.99 24.99 24.98 24.98 0.0M
2021-11-17 24.93 24.98 24.93 24.96 0.0M
2021-11-16 24.97 24.98 24.91 24.92 0.0M
2021-11-15 25.01 25.01 24.94 24.94 0.0M
2021-11-12 25.05 25.05 25.00 25.00 0.0M
2021-11-11 25.07 25.07 25.01 25.01 0.0M
2021-11-10 25.09 25.09 25.03 25.03 0.0M
2021-11-09 25.20 25.20 25.18 25.18 0.0M
2021-11-08 25.14 25.14 25.13 25.13 0.0M
2021-11-05 25.16 25.17 25.16 25.16 0.0M
2021-11-04 25.04 25.07 25.04 25.04 0.0M
2021-11-03 25.02 25.02 24.94 24.94 0.0M
2021-11-02 24.99 24.99 24.99 24.99 0.0M
2021-11-01 24.93 24.94 24.92 24.94 0.0M
2021-10-29 24.94 24.99 24.94 24.99 0.0M
2021-10-28 25.01 25.01 25.00 25.00 0.0M
2021-10-27 25.03 25.06 25.03 25.05 0.0M
2021-10-26 24.85 24.90 24.85 24.90 0.0M
2021-10-25 24.84 24.84 24.84 24.84 0.0M
2021-10-22 24.80 24.82 24.79 24.82 0.0M
2021-10-21 24.77 24.77 24.75 24.75 0.0M
2021-10-20 24.78 24.78 24.78 24.78 0.0M
2021-10-18 24.91 24.91 24.91 24.91 0.0M
2021-10-15 24.90 24.92 24.90 24.91 0.0M
2021-10-14 24.94 24.96 24.94 24.96 0.0M
2021-10-13 24.91 24.91 24.89 24.90 0.0M
2021-10-12 24.79 24.79 24.79 24.79 0.0M
2021-10-11 24.72 24.72 24.68 24.68 0.0M
2021-10-08 24.78 24.78 24.73 24.73 0.0M
2021-10-07 24.84 24.84 24.79 24.79 0.0M
2021-10-06 24.87 24.88 24.85 24.88 0.0M
2021-10-05 24.89 24.89 24.85 24.85 0.0M
2021-10-04 24.92 24.93 24.92 24.92 0.1M
2021-10-01 24.92 24.95 24.92 24.95 0.0M
2021-09-30 24.90 24.90 24.87 24.87 0.2M
2021-09-29 24.94 24.95 24.88 24.88 0.2M