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
2022-12-30 21.29 21.30 21.29 21.30 0.0M
2022-12-29 21.39 21.39 21.39 21.39 0.0M
2022-12-28 21.40 21.40 21.27 21.28 0.0M
2022-12-27 21.65 21.65 21.61 21.61 0.0M
2022-12-23 21.75 21.77 21.74 21.76 0.0M
2022-12-22 21.84 21.84 21.83 21.83 0.0M
2022-12-21 21.87 21.90 21.87 21.87 0.0M
2022-12-20 21.75 21.80 21.75 21.78 0.0M
2022-12-19 21.99 21.99 21.91 21.92 0.0M
2022-12-16 22.05 22.06 22.04 22.04 0.0M
2022-12-15 22.14 22.15 22.12 22.12 0.0M
2022-12-14 22.18 22.18 22.07 22.14 0.0M
2022-12-13 22.28 22.28 22.13 22.13 0.0M
2022-12-12 22.00 22.01 22.00 22.01 0.0M
2022-12-09 21.98 21.98 21.98 21.98 0.0M
2022-12-08 22.10 22.14 22.08 22.11 0.0M
2022-12-07 22.12 22.14 22.12 22.14 0.0M
2022-12-06 21.98 21.98 21.96 21.96 0.0M
2022-12-05 21.95 21.95 21.93 21.93 0.0M
2022-12-02 21.93 22.09 21.93 22.09 0.0M
2022-12-01 21.95 22.05 21.95 22.05 0.0M
2022-11-30 21.86 21.86 21.86 21.86 0.0M
2022-11-29 21.71 21.73 21.71 21.72 0.0M
2022-11-28 21.77 21.80 21.74 21.75 0.0M
2022-11-25 21.80 21.81 21.79 21.79 0.0M
2022-11-23 21.80 21.81 21.74 21.80 0.0M
2022-11-22 21.67 21.68 21.67 21.68 0.0M
2022-11-21 21.55 21.59 21.55 21.57 0.0M
2022-11-18 21.56 21.56 21.55 21.55 0.0M
2022-11-17 21.53 21.58 21.53 21.58 0.0M
2022-11-16 21.79 21.79 21.63 21.66 0.0M
2022-11-15 21.51 21.55 21.50 21.55 0.0M
2022-11-14 21.43 21.43 21.40 21.40 0.0M
2022-11-11 21.43 21.49 21.43 21.49 0.0M
2022-11-10 21.21 21.48 21.21 21.48 0.0M
2022-11-09 21.15 21.15 21.06 21.06 0.0M
2022-11-08 21.13 21.15 21.12 21.12 0.0M
2022-11-07 21.07 21.07 21.03 21.03 0.0M
2022-11-04 21.10 21.10 21.08 21.09 0.0M
2022-11-03 21.09 21.10 21.09 21.10 0.0M
2022-11-02 21.22 21.29 21.14 21.15 0.0M
2022-11-01 21.20 21.21 21.20 21.21 0.0M
2022-10-31 21.15 21.17 21.09 21.12 0.0M
2022-10-28 21.22 21.23 21.22 21.22 0.0M
2022-10-27 21.23 21.27 21.23 21.25 0.0M
2022-10-26 21.16 21.16 21.12 21.15 0.0M
2022-10-25 21.04 21.08 21.03 21.07 0.0M
2022-10-24 20.88 20.96 20.88 20.88 0.0M
2022-10-21 20.85 20.97 20.85 20.92 0.0M
2022-10-20 20.94 20.94 20.92 20.92 0.0M
2022-10-19 21.05 21.05 21.01 21.04 0.0M
2022-10-18 21.17 21.17 21.10 21.15 0.0M
2022-10-17 21.22 21.22 21.14 21.14 0.0M
2022-10-14 21.25 21.25 21.07 21.08 0.0M
2022-10-13 21.11 21.19 20.88 21.15 0.0M
2022-10-12 21.20 21.21 21.20 21.21 0.0M
2022-10-11 21.23 21.23 21.17 21.17 0.0M
2022-10-10 21.21 21.21 21.14 21.16 0.0M
2022-10-07 21.26 21.30 21.26 21.30 0.0M
2022-10-06 21.38 21.38 21.38 21.38 0.0M
2022-10-05 21.40 21.43 21.34 21.43 0.0M
2022-10-04 21.54 21.54 21.52 21.52 0.0M
2022-10-03 21.42 21.47 21.41 21.41 0.0M
2022-09-30 21.31 21.33 21.31 21.33 0.0M
2022-09-29 21.34 21.34 21.34 21.34 0.0M
2022-09-28 21.31 21.43 21.27 21.43 0.0M
2022-09-27 21.32 21.32 21.26 21.26 0.0M
2022-09-26 21.48 21.48 21.37 21.37 0.0M
2022-09-23 21.59 21.59 21.58 21.58 0.0M
2022-09-22 21.60 21.67 21.59 21.62 0.0M
2022-09-21 21.82 21.82 21.82 21.82 0.0M
2022-09-20 21.78 21.80 21.72 21.77 0.0M
2022-09-19 21.85 21.91 21.85 21.88 0.0M
2022-09-16 21.88 21.89 21.86 21.89 0.0M
2022-09-15 21.94 21.95 21.94 21.95 0.0M
2022-09-14 22.01 22.01 22.01 22.01 0.0M
2022-09-13 22.12 22.12 21.98 21.98 0.0M
2022-09-12 22.20 22.20 22.13 22.13 0.0M
2022-09-09 22.15 22.16 22.14 22.14 0.0M
2022-09-08 22.16 22.16 22.11 22.11 0.0M
2022-09-07 22.09 22.16 22.09 22.16 0.0M
2022-09-06 22.00 22.00 21.99 21.99 0.0M
2022-09-02 22.21 22.21 22.17 22.18 0.0M
2022-09-01 22.04 22.12 22.04 22.12 0.0M
2022-08-31 22.22 22.28 22.21 22.21 0.0M
2022-08-30 22.41 22.41 22.33 22.33 0.0M
2022-08-29 22.33 22.35 22.33 22.35 0.0M
2022-08-26 22.45 22.45 22.45 22.45 0.0M
2022-08-25 22.56 22.56 22.55 22.55 0.0M
2022-08-24 22.43 22.45 22.41 22.41 0.0M
2022-08-23 22.47 22.47 22.47 22.47 0.0M
2022-08-22 22.46 22.46 22.44 22.44 0.0M
2022-08-19 22.54 22.56 22.54 22.56 0.0M
2022-08-18 22.79 22.79 22.73 22.73 0.0M
2022-08-17 22.73 22.73 22.69 22.71 0.0M
2022-08-16 22.80 22.86 22.78 22.85 0.0M
2022-08-15 22.94 22.94 22.90 22.92 0.0M
2022-08-12 22.80 22.88 22.80 22.88 0.0M
2022-08-11 23.01 23.01 22.78 22.78 0.0M
2022-08-10 22.96 22.96 22.90 22.90 0.0M
2022-08-09 23.07 23.07 22.79 22.79 0.0M
2022-08-08 22.91 22.91 22.88 22.88 0.0M
2022-08-05 22.74 22.80 22.74 22.78 0.0M
2022-08-04 22.97 23.00 22.95 22.97 0.0M
2022-08-03 22.81 22.94 22.81 22.94 0.0M
2022-08-02 23.05 23.05 22.81 22.81 0.0M
2022-08-01 23.03 23.04 23.00 23.02 0.0M
2022-07-29 22.97 22.97 22.93 22.94 0.0M
2022-07-28 22.92 22.93 22.90 22.91 0.0M
2022-07-27 22.79 22.83 22.76 22.77 0.0M
2022-07-26 22.73 22.73 22.71 22.71 0.0M
2022-07-25 22.72 22.75 22.70 22.73 0.0M
2022-07-22 22.78 22.80 22.75 22.75 0.0M
2022-07-21 22.60 22.63 22.58 22.63 0.0M
2022-07-20 22.51 22.53 22.51 22.53 0.0M
2022-07-19 22.52 22.52 22.52 22.52 0.0M
2022-07-18 22.49 22.49 22.49 22.49 0.0M
2022-07-15 22.57 22.57 22.55 22.55 0.0M
2022-07-14 22.45 22.48 22.44 22.48 0.0M
2022-07-13 22.37 22.53 22.37 22.53 0.0M
2022-07-12 22.53 22.53 22.48 22.48 0.0M
2022-07-11 22.49 22.49 22.44 22.45 0.0M
2022-07-08 22.41 22.41 22.40 22.40 0.0M
2022-07-07 22.46 22.46 22.46 22.46 0.0M
2022-07-06 22.48 22.48 22.46 22.47 0.0M
2022-07-05 22.57 22.64 22.57 22.58 0.2M
2022-07-01 22.59 22.59 22.55 22.58 0.0M
2022-06-30 22.44 22.44 22.44 22.44 0.0M
2022-06-29 22.36 22.37 22.35 22.37 0.0M
2022-06-28 22.29 22.29 22.28 22.29 0.0M
2022-06-27 22.35 22.35 22.34 22.35 0.0M
2022-06-24 22.47 22.47 22.46 22.46 0.0M
2022-06-23 22.53 22.53 22.47 22.47 0.0M
2022-06-22 22.41 22.41 22.39 22.39 0.0M
2022-06-21 22.28 22.28 22.24 22.25 0.0M
2022-06-17 22.35 22.35 22.35 22.35 0.0M
2022-06-16 22.21 22.31 22.21 22.31 0.0M
2022-06-15 22.26 22.34 22.26 22.34 0.0M
2022-06-14 22.20 22.20 22.15 22.15 0.0M
2022-06-13 22.30 22.30 22.24 22.24 0.0M
2022-06-10 22.63 22.65 22.56 22.56 0.0M
2022-06-09 22.71 22.71 22.70 22.70 0.0M
2022-06-08 22.75 22.76 22.72 22.72 0.0M
2022-06-07 22.82 22.82 22.80 22.81 0.0M
2022-06-06 22.75 22.75 22.71 22.74 0.0M
2022-06-03 22.85 22.85 22.85 22.85 0.0M
2022-06-02 22.91 22.91 22.88 22.90 0.0M
2022-06-01 22.89 22.89 22.88 22.88 0.0M
2022-05-31 22.91 22.92 22.90 22.90 0.0M
2022-05-27 23.09 23.10 23.06 23.07 0.0M
2022-05-26 23.02 23.04 22.99 23.02 0.0M
2022-05-25 22.95 22.98 22.95 22.97 0.0M
2022-05-24 22.88 22.88 22.88 22.88 0.0M
2022-05-23 22.81 22.81 22.76 22.76 0.0M
2022-05-20 21.30 22.81 21.30 22.81 0.0M
2022-05-19 22.75 22.81 22.75 22.75 0.0M
2022-05-18 22.68 22.70 22.68 22.70 0.0M
2022-05-17 22.67 22.71 22.67 22.69 0.0M
2022-05-16 22.78 22.78 22.76 22.76 0.0M
2022-05-13 22.77 22.79 22.74 22.74 0.0M
2022-05-12 22.82 22.83 22.79 22.79 0.0M
2022-05-10 22.77 22.77 22.71 22.71 0.0M
2022-05-09 22.64 22.65 22.64 22.65 0.0M
2022-05-06 22.68 22.68 22.67 22.67 0.0M
2022-05-05 22.73 22.77 22.73 22.77 0.0M
2022-05-04 22.83 22.98 22.82 22.98 0.0M
2022-05-03 22.92 22.92 22.87 22.87 0.0M
2022-05-02 22.85 22.86 22.81 22.82 0.0M
2022-04-29 23.01 23.01 22.90 22.90 0.0M
2022-04-27 23.06 23.06 23.03 23.03 0.0M
2022-04-26 23.15 23.15 23.11 23.11 0.0M
2022-04-25 23.07 23.13 23.07 23.13 0.0M
2022-04-22 23.03 23.03 22.99 22.99 0.0M
2022-04-20 23.11 23.18 23.11 23.15 0.0M
2022-04-19 23.09 23.09 23.05 23.05 0.0M
2022-04-18 23.13 23.13 23.13 23.13 0.0M
2022-04-14 23.18 23.18 23.16 23.16 0.0M
2022-04-13 23.30 23.31 23.30 23.30 0.0M
2022-04-12 23.27 23.29 23.25 23.25 0.0M
2022-04-11 23.24 23.24 23.20 23.20 0.0M
2022-04-08 23.34 23.36 23.33 23.33 0.0M
2022-04-06 23.46 23.48 23.46 23.48 0.0M
2022-04-05 23.63 23.63 23.55 23.55 0.0M
2022-04-04 23.73 23.75 23.73 23.75 0.0M
2022-04-01 23.58 23.76 23.58 23.73 0.0M
2022-03-31 23.77 23.78 23.73 23.73 0.0M
2022-03-30 23.69 23.70 23.69 23.70 0.0M
2022-03-29 23.63 23.67 23.63 23.67 0.0M
2022-03-28 23.65 23.65 23.64 23.64 0.0M
2022-03-25 23.61 23.61 23.61 23.61 0.0M
2022-03-24 23.68 23.72 23.68 23.71 0.0M
2022-03-22 23.67 23.67 23.65 23.65 0.0M
2022-03-21 23.75 23.75 23.72 23.72 0.0M
2022-03-18 23.87 23.87 23.87 23.87 0.0M
2022-03-17 23.86 23.86 23.82 23.82 0.0M
2022-03-16 23.78 23.80 23.75 23.80 0.0M
2022-03-15 23.79 23.79 23.76 23.76 0.0M
2022-03-14 23.83 23.83 23.77 23.77 0.0M
2022-03-11 23.93 23.93 23.91 23.91 0.0M
2022-03-10 23.91 23.92 23.91 23.92 0.0M
2022-03-09 24.03 24.03 23.99 23.99 0.0M
2022-03-08 24.05 24.05 24.04 24.05 0.0M
2022-03-07 24.13 24.13 24.12 24.12 0.0M
2022-03-04 24.17 24.17 24.17 24.17 0.0M
2022-03-03 24.09 24.12 24.09 24.10 0.0M
2022-03-02 24.17 24.19 24.12 24.12 0.0M
2022-03-01 24.24 24.30 24.24 24.25 0.0M
2022-02-28 24.10 24.19 24.10 24.19 0.0M
2022-02-25 24.05 24.06 24.05 24.05 0.0M
2022-02-24 24.02 24.04 24.01 24.02 0.0M
2022-02-23 24.06 24.06 24.04 24.04 0.0M
2022-02-22 24.06 24.09 24.06 24.09 0.0M
2022-02-18 24.13 24.13 24.12 24.12 0.0M
2022-02-17 24.07 24.07 24.07 24.07 0.0M
2022-02-16 24.00 24.05 24.00 24.03 0.0M
2022-02-15 24.03 24.03 24.01 24.01 0.0M
2022-02-14 24.01 24.05 24.01 24.05 0.0M
2022-02-11 24.08 24.11 24.08 24.11 0.0M
2022-02-10 24.11 24.11 24.03 24.03 0.1M
2022-02-09 24.20 24.20 24.17 24.17 0.0M
2022-02-08 24.17 24.17 24.14 24.15 0.0M
2022-02-07 24.20 24.20 24.20 24.20 0.0M
2022-02-04 24.23 24.23 24.20 24.20 0.0M
2022-02-03 24.28 24.31 24.28 24.30 0.0M
2022-02-02 24.41 24.45 24.39 24.39 0.0M
2022-02-01 24.34 24.38 24.34 24.36 0.0M
2022-01-31 24.34 24.38 24.34 24.36 0.0M
2022-01-28 24.31 24.37 24.31 24.37 0.0M
2022-01-27 24.37 24.37 24.33 24.33 0.0M
2022-01-26 24.40 24.40 24.29 24.29 0.0M
2022-01-25 24.42 24.42 24.39 24.39 0.0M
2022-01-24 24.44 24.44 24.42 24.42 0.0M
2022-01-21 24.48 24.48 24.45 24.45 0.0M
2022-01-20 24.42 24.42 24.37 24.39 0.0M
2022-01-19 24.39 24.39 24.38 24.38 0.0M
2022-01-18 24.40 24.40 24.32 24.32 0.0M
2022-01-14 24.48 24.48 24.47 24.47 0.0M
2022-01-13 24.51 24.55 24.51 24.55 0.0M
2022-01-12 24.59 24.59 24.55 24.55 0.0M
2022-01-11 24.51 24.55 24.51 24.55 0.0M
2022-01-10 24.46 24.49 24.46 24.48 0.0M
2022-01-07 24.57 24.57 24.51 24.51 0.1M
2022-01-06 24.54 24.56 24.54 24.56 0.0M
2022-01-04 24.72 24.72 24.69 24.69 0.0M
2022-01-03 24.79 24.79 24.73 24.73 0.0M