Skip to main content
SSXU logo

Strategy Shares Day Hagan Smart Sector International ETF

SSXUNYSEARCADay HaganEquity

$34.58Today:- (-)1Y +1.72%

As of Oct 16, 2026 close

Assets (AUM)
$44.56M
Expense ratio
1.19%
Dividend yield
2.63%
Holdings
17
52-week range
$33.28$37.42
Volume (live)
-
Avg. volume (3M)
10.10K

SSXU ETF Historical Prices: Strategy Shares Day Hagan Smart Sector International ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

SSXU Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SSXU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SSXU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202634.9134.9234.5834.5834.582.40K
Oct 15, 202634.8034.8034.8034.8034.80100
Oct 14, 202634.9034.9034.6934.7134.711.60K
Oct 13, 202635.1735.1835.0835.1335.133.30K
Oct 12, 202635.2435.2435.1835.1835.18900
Oct 9, 202635.2235.3535.2235.3535.351.70K
Oct 8, 202635.1435.1434.9435.0435.0414.60K
Oct 7, 202635.2635.4635.2635.4335.436.30K
Oct 6, 202635.8535.9235.8435.8435.842.70K
Oct 5, 202635.8735.8735.8735.8735.87300
Oct 2, 202635.6135.7035.6135.7035.7081.00K
Oct 1, 202635.2335.3735.1835.3735.37163.10K
Sep 30, 202635.5235.5635.5135.5535.553.80K
Sep 29, 202635.7435.7435.7435.7435.74200
Sep 28, 202635.6835.8735.6835.8235.821.30K
Sep 25, 202635.9836.1035.9836.1036.10800
Sep 24, 202635.8735.8735.7735.7935.79500
Sep 23, 202636.0136.0135.9935.9935.99800
Sep 22, 202636.3636.6836.3636.6836.68500
Sep 21, 202636.4136.5336.4136.5336.532.30K
Sep 18, 202635.8035.9135.7935.9135.911.10K
Sep 17, 202636.0636.0636.0536.0536.051.10K
Sep 16, 202635.8635.8635.5535.5535.551.10K
Sep 15, 202635.6635.7235.6635.7235.721.49K
Sep 14, 202635.8635.9835.8635.9135.911.18K
Sep 11, 202636.3336.3836.3136.3436.332.27K
Sep 10, 202636.0836.0835.9235.9235.931.55K
Sep 9, 202636.5236.5236.4736.4736.471.19K
Sep 8, 202636.7136.7136.7136.7136.71141
Sep 4, 202636.8836.9136.8336.9136.913.44K
Sep 3, 202636.4436.6636.4436.6636.662.48K
Sep 2, 202636.2736.3736.2736.3736.374.56K
Sep 1, 202636.3036.3635.3936.1336.134.62K
Aug 31, 202636.6036.6036.4436.4436.44638
Aug 28, 202636.7436.7436.5036.5636.561.20K
Aug 27, 202636.6636.6636.6636.6636.67433
Aug 26, 202636.6636.6636.6336.6336.631.75K
Aug 25, 202636.6236.7236.6236.7236.72696
Aug 24, 202636.3836.3836.3836.3836.383.40K
Aug 21, 202636.5936.5936.5936.5936.59162
Aug 20, 202636.3436.3436.3136.3136.315.55K
Aug 19, 202636.3136.3336.3136.3336.33549
Aug 18, 202636.3836.3836.0936.0936.09679
Aug 17, 202636.7536.8536.6736.6736.673.91K
Aug 14, 202636.6836.6836.5736.5736.578.53K
Aug 13, 202636.5836.5836.5536.5536.553.34K
Aug 12, 202636.5236.5636.5236.5236.52803
Aug 11, 202636.3036.3036.3036.3036.29146
Aug 10, 202636.3836.3836.3536.3536.35988
Aug 7, 202636.5236.5236.5236.5236.5238
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Strategy Shares Day Hagan Smart Sector International ETF Historical Prices

What is OHLC data for SSXU?

OHLC stands for Open, High, Low, Close - the four key price points for SSXU during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SSXU?

The adjusted close price for SSXU is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SSXU price history go?

SSXU historical price data is available from the ETF's inception on Jun 30, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SSXU data?

SSXU historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SSXU?

Trading volume for SSXU indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.