Day Hagan Smart Sector International ETF

SSXU
🏛️ usa →
33.74
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 33.68 33.74 33.68 33.74 0.0M
2025-09-25 33.57 33.63 33.57 33.63 0.0M
2025-09-24 33.89 33.89 33.79 33.79 0.0M
2025-09-23 34.06 34.06 33.94 33.94 0.0M
2025-09-22 33.86 34.05 33.86 34.05 0.0M
2025-09-19 33.88 33.97 33.88 33.91 0.0M
2025-09-18 34.03 34.03 34.03 34.03 0.0M
2025-09-17 34.12 34.16 34.04 34.05 0.0M
2025-09-16 34.00 34.07 34.00 34.07 0.0M
2025-09-15 33.91 34.02 33.91 34.02 0.0M
2025-09-12 33.92 33.92 33.83 33.85 0.0M
2025-09-11 33.69 33.92 33.69 33.92 0.0M
2025-09-10 33.53 33.53 33.53 33.53 0.0M
2025-09-09 33.50 33.50 33.50 33.50 0.0M
2025-09-08 33.45 33.54 33.45 33.54 0.0M
2025-09-05 33.29 33.34 33.16 33.16 0.0M
2025-09-04 32.85 33.01 32.85 33.01 0.0M
2025-09-03 32.78 32.86 32.78 32.86 0.0M
2025-09-02 32.62 32.80 32.60 32.80 0.1M
2025-08-29 33.04 33.04 32.99 33.01 0.1M
2025-08-28 33.05 33.11 33.05 33.11 0.0M
2025-08-27 32.96 32.96 32.96 32.96 0.0M
2025-08-26 32.81 33.01 32.81 33.01 0.0M
2025-08-25 33.12 33.12 33.03 33.03 0.0M
2025-08-22 33.19 33.31 33.19 33.30 0.0M
2025-08-21 32.73 32.77 32.72 32.76 0.0M
2025-08-20 32.90 32.90 32.83 32.86 0.0M
2025-08-19 32.95 32.98 32.80 32.80 0.0M
2025-08-18 32.91 32.93 32.91 32.93 0.0M
2025-08-15 32.92 32.92 32.88 32.90 0.0M
2025-08-14 32.71 32.72 32.71 32.72 0.0M
2025-08-13 32.84 32.88 32.84 32.88 0.0M
2025-08-12 32.50 32.70 32.50 32.70 0.0M
2025-08-11 32.30 32.30 32.30 32.30 0.0M
2025-08-08 32.37 32.42 32.37 32.42 0.0M
2025-08-07 32.20 32.39 32.20 32.24 0.0M
2025-08-06 32.03 32.10 32.03 32.09 0.0M
2025-08-05 31.87 31.87 31.85 31.85 0.0M
2025-08-04 31.80 31.85 31.76 31.83 0.0M
2025-08-01 31.36 31.44 31.28 31.44 0.0M
2025-07-31 31.57 31.57 31.46 31.46 0.0M
2025-07-30 31.81 31.81 31.67 31.70 0.0M
2025-07-29 31.92 31.92 31.91 31.91 0.0M
2025-07-28 31.99 31.99 31.91 31.94 0.0M
2025-07-25 32.26 32.38 32.26 32.37 0.0M
2025-07-24 32.53 32.53 32.48 32.48 0.0M
2025-07-23 32.35 32.58 32.35 32.58 0.0M
2025-07-22 32.03 32.04 31.87 32.04 0.0M
2025-07-21 31.85 31.91 31.85 31.86 0.0M
2025-07-18 31.69 31.69 31.69 31.69 0.0M
2025-07-17 31.57 31.68 31.57 31.68 0.0M
2025-07-16 31.34 31.56 31.34 31.56 0.0M
2025-07-15 31.56 31.56 31.49 31.49 0.0M
2025-07-14 31.61 31.66 31.61 31.66 0.0M
2025-07-11 31.62 31.64 31.59 31.59 0.1M
2025-07-10 31.71 31.82 31.70 31.82 0.0M
2025-07-09 31.81 31.81 31.69 31.81 0.0M
2025-07-08 31.62 31.73 31.62 31.71 0.0M
2025-07-07 31.74 31.74 31.49 31.54 0.0M
2025-07-03 31.87 31.90 31.86 31.87 0.0M
2025-07-02 31.69 31.85 31.69 31.85 0.0M
2025-07-01 31.77 31.83 31.77 31.79 0.1M
2025-06-30 31.60 31.78 31.60 31.78 0.0M
2025-06-27 31.70 31.70 31.58 31.60 0.0M
2025-06-26 31.53 31.60 31.53 31.59 0.0M
2025-06-25 31.22 31.22 31.21 31.21 0.0M
2025-06-24 31.32 31.33 31.32 31.33 0.0M
2025-06-23 30.65 30.88 30.63 30.87 0.0M
2025-06-20 30.88 30.88 30.78 30.78 0.0M
2025-06-18 31.16 31.16 31.04 31.06 0.0M
2025-06-17 31.32 31.32 31.10 31.10 0.0M
2025-06-16 31.64 31.64 31.45 31.45 0.0M
2025-06-13 31.36 31.41 31.29 31.31 0.0M
2025-06-12 31.64 31.64 31.61 31.63 0.0M
2025-06-11 31.53 31.59 31.52 31.52 0.0M
2025-06-10 31.40 31.42 31.37 31.42 0.0M
2025-06-09 31.54 31.54 31.38 31.38 0.0M
2025-06-06 31.39 31.39 31.33 31.37 0.0M
2025-06-05 31.50 31.50 31.43 31.43 0.0M
2025-06-04 31.43 31.46 31.41 31.43 0.0M
2025-06-03 31.23 31.32 31.23 31.27 0.0M
2025-06-02 31.18 31.32 31.18 31.32 0.1M
2025-05-30 31.04 31.08 30.96 31.08 0.0M
2025-05-29 31.09 31.11 31.09 31.11 0.0M
2025-05-28 31.08 31.08 31.02 31.02 0.0M
2025-05-27 31.19 31.25 31.19 31.23 0.0M
2025-05-23 30.80 30.93 30.80 30.93 0.0M
2025-05-22 30.72 30.89 30.71 30.81 0.0M
2025-05-21 31.07 31.09 30.83 30.83 0.0M
2025-05-20 30.97 31.02 30.97 31.01 0.0M
2025-05-19 30.78 30.96 30.78 30.96 0.0M
2025-05-16 30.74 30.78 30.74 30.76 0.0M
2025-05-15 30.65 30.73 30.58 30.73 0.0M
2025-05-14 30.67 30.71 30.53 30.54 0.0M
2025-05-13 30.48 30.68 30.48 30.62 0.0M
2025-05-12 30.51 30.52 30.46 30.52 0.0M
2025-05-09 30.39 30.39 30.27 30.27 0.0M
2025-05-08 30.17 30.20 30.10 30.10 0.0M
2025-05-07 30.31 30.31 30.19 30.23 0.0M
2025-05-06 30.38 30.38 30.30 30.30 0.0M
2025-05-05 30.33 30.37 30.29 30.29 0.0M
2025-05-02 30.26 30.26 30.14 30.20 0.0M
2025-05-01 29.76 29.76 29.61 29.65 0.0M
2025-04-30 29.43 29.69 29.43 29.67 0.0M
2025-04-29 29.63 29.74 29.62 29.64 0.0M
2025-04-28 29.49 29.61 29.45 29.60 0.0M
2025-04-25 29.32 29.49 29.32 29.49 0.0M
2025-04-24 29.25 29.46 29.22 29.46 0.0M
2025-04-23 29.28 29.32 29.11 29.11 0.0M
2025-04-22 28.58 28.98 28.58 28.89 0.0M
2025-04-21 28.61 28.63 28.33 28.44 0.0M
2025-04-17 28.53 28.58 28.53 28.54 0.0M
2025-04-16 28.33 28.34 28.29 28.29 0.0M
2025-04-15 28.44 28.46 28.35 28.35 0.0M
2025-04-14 28.12 28.37 28.12 28.23 0.0M
2025-04-11 27.46 27.94 27.46 27.93 0.0M
2025-04-10 27.31 27.31 27.04 27.24 0.0M
2025-04-09 26.00 27.61 25.94 27.61 0.0M
2025-04-08 26.82 26.82 25.92 25.92 0.0M
2025-04-07 25.83 26.48 25.83 26.19 0.0M
2025-04-04 27.44 27.49 26.81 26.87 0.0M
2025-04-03 28.85 28.85 28.62 28.62 0.0M
2025-04-02 29.09 29.20 29.09 29.20 0.0M
2025-04-01 29.04 29.11 29.01 29.11 0.0M
2025-03-31 28.25 29.01 28.25 28.98 0.0M
2025-03-28 29.22 29.22 29.15 29.19 0.0M
2025-03-27 29.48 29.52 29.48 29.52 0.0M
2025-03-26 29.62 29.62 29.42 29.43 0.0M
2025-03-25 29.84 29.86 29.78 29.86 0.0M
2025-03-24 29.73 29.75 29.69 29.73 0.1M
2025-03-21 29.56 29.63 29.56 29.63 0.0M
2025-03-20 29.69 29.74 29.69 29.74 0.0M
2025-03-19 29.88 30.06 29.88 30.03 0.0M
2025-03-18 29.86 29.91 29.84 29.88 0.0M
2025-03-17 29.80 30.02 29.80 29.94 0.0M
2025-03-14 29.40 29.59 29.40 29.56 0.0M
2025-03-13 29.12 29.12 29.04 29.04 0.0M
2025-03-12 29.20 29.26 29.20 29.21 0.0M
2025-03-11 29.07 29.19 29.06 29.06 0.0M
2025-03-10 28.97 29.02 28.97 29.02 0.0M
2025-03-07 29.62 29.70 29.58 29.67 0.0M
2025-03-06 29.59 29.59 29.46 29.51 0.0M
2025-03-05 29.43 29.71 29.43 29.71 0.0M
2025-03-04 28.85 29.27 28.85 29.05 0.0M
2025-03-03 29.34 29.40 28.92 29.08 0.1M
2025-02-28 28.92 28.95 28.79 28.93 0.0M
2025-02-27 29.14 29.15 28.88 28.88 0.0M
2025-02-26 29.47 29.56 29.31 29.36 0.0M
2025-02-25 29.16 29.22 29.16 29.22 0.0M
2025-02-24 29.17 29.25 29.12 29.12 0.0M
2025-02-21 29.44 29.44 29.23 29.23 0.0M
2025-02-20 29.39 29.41 29.29 29.39 0.0M
2025-02-19 29.26 29.34 29.23 29.34 0.0M
2025-02-18 29.49 29.49 29.46 29.49 0.0M
2025-02-14 29.37 29.37 29.37 29.37 0.0M
2025-02-13 29.22 29.38 29.22 29.34 0.0M
2025-02-12 28.78 29.04 28.78 29.00 0.0M
2025-02-11 28.85 28.95 28.85 28.94 0.0M
2025-02-10 28.84 28.85 28.84 28.85 0.0M
2025-02-07 28.86 28.86 28.66 28.66 0.0M
2025-02-06 28.76 28.85 28.76 28.84 0.0M
2025-02-05 28.68 28.81 28.68 28.77 0.0M
2025-02-04 28.51 28.64 28.51 28.62 0.0M
2025-02-03 28.00 28.44 28.00 28.29 0.0M
2025-01-31 28.73 28.89 28.49 28.49 0.0M
2025-01-30 28.79 28.92 28.73 28.73 0.0M
2025-01-29 28.52 28.52 28.45 28.45 0.0M
2025-01-28 28.39 28.44 28.39 28.44 0.0M
2025-01-27 28.36 28.36 28.33 28.36 0.0M
2025-01-24 28.66 28.67 28.58 28.58 0.0M
2025-01-23 28.32 28.49 28.32 28.48 0.0M
2025-01-22 28.34 28.39 28.29 28.29 0.0M
2025-01-21 28.26 28.33 28.26 28.30 0.0M
2025-01-17 27.79 27.83 27.79 27.83 0.0M
2025-01-16 27.70 27.75 27.70 27.71 0.0M
2025-01-15 27.60 27.77 27.60 27.72 0.0M
2025-01-14 27.35 27.36 27.28 27.36 0.0M
2025-01-13 27.10 27.25 27.08 27.19 0.0M
2025-01-10 27.31 27.36 27.28 27.28 0.0M
2025-01-08 27.80 27.83 27.74 27.83 0.0M
2025-01-07 27.91 27.96 27.86 27.86 0.0M
2025-01-06 28.01 28.01 27.88 27.88 0.0M
2025-01-03 27.68 27.75 27.66 27.75 0.1M
2025-01-02 27.70 27.73 27.56 27.63 0.0M