Day Hagan Smart Sector ETF (SSUS)

SSUS
🏛️ 美国 →
47.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 37.24 37.32 37.20 37.23 0.0M
2021-12-30 37.45 37.51 37.33 37.36 0.1M
2021-12-29 37.39 37.46 37.26 37.40 0.0M
2021-12-28 37.52 37.52 37.30 37.30 0.0M
2021-12-27 37.31 37.62 37.12 37.60 0.1M
2021-12-23 36.98 37.11 36.92 37.06 0.0M
2021-12-22 36.42 36.84 36.42 36.84 0.1M
2021-12-21 36.00 36.48 35.92 36.48 0.1M
2021-12-20 35.95 36.11 35.46 35.77 0.0M
2021-12-17 36.35 36.54 36.06 36.26 0.0M
2021-12-16 37.22 37.22 36.47 36.65 0.0M
2021-12-15 36.72 36.88 36.14 36.87 0.0M
2021-12-14 36.42 36.52 36.12 36.30 0.2M
2021-12-13 37.12 37.12 36.61 36.63 0.0M
2021-12-10 37.01 37.11 36.70 37.07 0.1M
2021-12-09 36.90 36.90 36.64 36.65 0.0M
2021-12-08 36.75 37.01 36.70 37.01 0.0M
2021-12-07 36.63 36.89 36.63 36.84 0.0M
2021-12-06 35.69 36.15 35.69 36.08 0.0M
2021-12-03 36.12 36.12 35.31 35.61 0.1M
2021-12-02 35.35 36.07 35.35 35.90 0.1M
2021-12-01 36.25 36.49 35.37 35.46 0.0M
2021-11-30 36.33 36.38 35.82 35.82 0.0M
2021-11-29 36.59 36.68 36.35 36.60 0.1M
2021-11-26 36.29 36.37 35.93 36.14 0.1M
2021-11-24 36.59 37.02 36.59 37.01 0.0M
2021-11-23 36.85 36.93 36.58 36.91 0.0M
2021-11-22 37.22 37.30 36.84 36.84 0.0M
2021-11-19 36.82 36.98 36.82 36.91 0.1M
2021-11-18 36.82 36.97 36.63 36.97 0.0M
2021-11-17 36.92 36.96 36.79 36.86 0.2M
2021-11-16 36.76 36.99 36.75 36.90 0.1M
2021-11-15 36.87 36.87 36.58 36.71 0.0M
2021-11-12 36.55 36.70 36.44 36.70 0.0M
2021-11-11 36.49 36.56 36.43 36.44 0.1M
2021-11-10 36.61 36.74 36.39 36.46 0.0M
2021-11-09 36.85 36.95 36.59 36.77 0.0M
2021-11-08 37.01 37.02 36.86 36.86 0.0M
2021-11-05 37.03 37.11 36.92 36.98 0.1M
2021-11-04 36.52 36.79 36.52 36.71 0.0M
2021-11-03 36.22 36.59 36.21 36.59 0.0M
2021-11-02 36.11 36.38 36.11 36.24 0.1M
2021-11-01 36.05 36.27 36.02 36.27 0.0M
2021-10-29 35.89 36.11 35.86 36.08 0.1M
2021-10-27 35.98 35.98 35.68 35.71 0.1M
2021-10-26 35.99 36.14 35.81 35.87 0.0M
2021-10-25 35.63 35.85 35.57 35.85 0.0M
2021-10-22 35.62 35.67 35.45 35.64 0.0M
2021-10-21 35.36 35.69 35.36 35.59 0.1M
2021-10-20 35.44 35.58 35.42 35.47 0.0M
2021-10-19 35.26 35.46 35.25 35.36 0.1M
2021-10-18 34.99 35.23 34.99 35.18 0.0M
2021-10-15 35.03 35.10 34.94 35.06 0.1M
2021-10-14 34.68 34.81 34.45 34.81 0.0M
2021-10-13 34.08 34.25 33.93 34.16 0.0M
2021-10-12 34.19 34.23 34.06 34.06 0.0M
2021-10-11 34.28 34.55 34.19 34.19 0.0M
2021-10-08 34.37 34.50 34.29 34.29 0.0M
2021-10-07 34.51 34.60 34.39 34.41 0.1M
2021-10-06 33.73 34.13 33.54 34.07 0.0M
2021-10-05 33.76 34.11 33.72 33.97 0.1M
2021-10-04 33.88 33.95 33.50 33.60 0.0M
2021-10-01 33.67 34.10 33.45 34.00 0.0M
2021-09-30 34.05 34.06 33.56 33.56 0.0M
2021-09-29 33.99 34.20 33.95 34.02 0.0M
2021-09-28 34.49 34.49 33.91 33.95 0.0M
2021-09-27 34.75 34.75 34.53 34.53 0.1M
2021-09-24 34.49 34.70 34.49 34.65 0.0M
2021-09-23 34.35 34.69 34.35 34.55 0.0M
2021-09-22 33.95 34.37 33.95 34.17 0.0M
2021-09-21 34.00 34.10 33.70 33.75 0.1M
2021-09-20 34.09 34.09 33.45 33.88 0.1M
2021-09-17 34.71 34.72 34.42 34.42 0.1M
2021-09-16 34.80 34.83 34.48 34.77 0.0M
2021-09-15 34.65 34.89 34.48 34.85 0.1M
2021-09-14 34.87 34.87 34.37 34.52 0.0M
2021-09-13 34.89 34.89 34.51 34.72 0.0M
2021-09-10 34.93 34.93 34.54 34.54 0.0M
2021-09-09 35.00 35.16 34.86 34.90 0.1M
2021-09-08 35.03 35.08 34.87 34.99 0.0M
2021-09-07 35.15 35.17 35.02 35.10 0.0M
2021-09-03 35.20 35.23 35.12 35.20 0.0M
2021-09-02 35.28 35.28 35.14 35.19 0.1M
2021-09-01 35.20 35.23 35.11 35.14 0.0M
2021-08-31 35.13 35.19 35.09 35.12 0.0M
2021-08-30 35.08 35.22 35.06 35.16 0.0M
2021-08-27 34.83 35.03 34.79 35.03 0.2M
2021-08-26 34.88 34.88 34.70 34.70 0.0M
2021-08-25 34.86 34.95 34.84 34.92 0.0M
2021-08-24 34.91 34.91 34.82 34.85 0.0M
2021-08-23 34.69 34.87 34.69 34.80 0.0M
2021-08-20 34.20 34.52 34.20 34.51 0.0M
2021-08-19 34.00 34.25 34.00 34.22 0.0M
2021-08-18 34.57 34.57 34.15 34.15 0.0M
2021-08-17 34.51 34.56 34.25 34.52 0.1M
2021-08-16 34.69 34.78 34.48 34.78 0.1M
2021-08-13 34.68 34.70 34.64 34.70 0.0M
2021-08-12 34.60 34.65 34.44 34.65 0.0M
2021-08-11 34.46 34.55 34.45 34.54 0.0M
2021-08-10 34.40 34.49 34.37 34.41 0.0M
2021-08-09 34.36 34.44 34.36 34.39 0.0M
2021-08-06 34.42 34.48 34.41 34.45 0.0M
2021-08-05 34.34 34.42 34.28 34.42 0.0M
2021-08-04 34.20 34.25 34.15 34.19 0.0M
2021-08-03 34.08 34.34 34.00 34.32 0.0M
2021-08-02 34.24 34.32 34.01 34.01 0.1M
2021-07-30 34.20 34.22 34.10 34.16 0.0M
2021-07-29 34.27 34.36 34.27 34.30 0.0M
2021-07-28 34.15 34.26 34.09 34.18 0.0M
2021-07-27 34.33 34.33 33.95 34.11 0.0M
2021-07-26 34.26 34.36 34.22 34.35 0.0M
2021-07-23 34.08 34.32 34.02 34.30 0.0M
2021-07-22 33.92 33.93 33.82 33.89 0.0M
2021-07-21 33.80 33.88 33.74 33.88 0.1M
2021-07-20 33.18 33.68 33.18 33.59 0.0M
2021-07-19 33.23 33.23 32.88 33.09 0.1M
2021-07-16 33.86 33.87 33.59 33.59 0.0M
2021-07-15 34.02 34.02 33.76 33.87 0.0M
2021-07-14 34.10 34.18 33.95 34.01 0.0M
2021-07-13 34.14 34.17 33.96 34.01 0.0M
2021-07-12 34.00 34.11 33.99 34.07 0.0M
2021-07-09 33.76 34.00 33.74 34.00 0.0M
2021-07-08 33.50 33.66 33.38 33.56 0.0M
2021-07-07 33.82 33.93 33.68 33.84 0.0M
2021-07-06 33.81 33.81 33.54 33.74 0.0M
2021-07-02 33.84 33.89 33.72 33.89 0.0M
2021-07-01 33.59 33.68 33.55 33.66 0.0M
2021-06-30 33.46 33.53 33.40 33.51 0.0M
2021-06-29 33.58 33.58 33.40 33.40 0.0M
2021-06-28 33.36 33.46 33.33 33.43 0.0M
2021-06-25 33.45 33.45 33.29 33.33 0.0M
2021-06-24 33.32 33.32 33.19 33.24 0.0M
2021-06-23 33.13 33.14 33.02 33.04 0.0M
2021-06-22 32.86 33.14 32.86 33.03 0.0M
2021-06-21 32.55 32.95 32.55 32.90 0.0M
2021-06-18 32.66 32.66 32.45 32.45 0.0M
2021-06-17 32.81 32.97 32.76 32.84 0.0M
2021-06-16 33.13 33.15 32.81 32.90 0.0M
2021-06-15 33.17 33.18 33.05 33.12 0.0M
2021-06-14 33.04 33.13 33.00 33.13 0.0M
2021-06-11 33.26 33.26 32.98 33.15 0.0M
2021-06-10 33.08 33.14 32.96 33.10 0.0M
2021-06-09 32.98 33.05 32.90 32.90 0.0M
2021-06-08 33.01 33.02 32.78 32.95 0.1M
2021-06-07 32.95 33.00 32.88 33.00 0.0M
2021-06-04 32.78 33.00 32.78 32.94 0.0M
2021-06-03 32.61 32.79 32.56 32.73 0.0M
2021-06-02 32.82 32.86 32.74 32.82 0.0M
2021-06-01 32.86 32.86 32.67 32.72 0.3M
2021-05-28 32.83 32.87 32.75 32.75 0.0M
2021-05-27 32.82 32.82 32.72 32.73 0.0M
2021-05-26 32.87 32.87 32.59 32.71 0.0M
2021-05-25 33.14 33.14 32.60 32.64 0.0M
2021-05-24 32.62 32.81 32.62 32.71 0.0M
2021-05-21 32.61 32.64 32.39 32.44 0.0M
2021-05-20 32.31 32.51 32.31 32.40 0.0M
2021-05-19 31.86 32.10 31.74 32.10 0.0M
2021-05-18 32.37 32.46 32.21 32.21 0.0M
2021-05-17 32.43 32.45 32.32 32.44 0.0M
2021-05-14 32.29 32.58 32.27 32.51 0.0M
2021-05-13 31.90 32.18 31.85 32.07 0.1M
2021-05-12 32.15 32.16 31.66 31.68 0.0M
2021-05-11 32.28 32.39 32.07 32.32 0.0M
2021-05-10 32.87 32.97 32.60 32.60 0.0M
2021-05-07 32.70 32.94 32.70 32.93 0.0M
2021-05-06 32.32 32.64 32.29 32.64 0.0M
2021-05-05 32.61 32.61 32.37 32.37 0.0M
2021-05-04 32.42 32.42 32.12 32.36 0.0M
2021-05-03 32.60 32.66 32.52 32.53 0.0M
2021-04-30 32.55 32.57 32.40 32.44 0.0M
2021-04-29 32.70 32.76 32.48 32.70 0.0M
2021-04-28 32.52 32.55 32.47 32.48 0.0M
2021-04-27 32.51 32.55 32.42 32.51 0.0M
2021-04-26 32.49 32.58 32.47 32.49 0.0M
2021-04-23 32.18 32.57 32.18 32.47 0.0M
2021-04-22 32.32 32.44 32.09 32.09 0.0M
2021-04-21 32.00 32.43 32.00 32.37 0.0M
2021-04-20 32.31 32.31 32.00 32.09 0.0M
2021-04-19 32.51 32.62 32.24 32.31 0.0M
2021-04-16 32.48 32.52 32.40 32.44 0.0M
2021-04-15 32.21 32.39 32.21 32.39 0.0M
2021-04-14 32.24 32.24 32.01 32.01 0.0M
2021-04-13 32.16 32.21 32.03 32.16 0.1M
2021-04-12 32.14 32.14 31.99 32.08 0.0M
2021-04-09 31.80 32.08 31.80 32.07 0.0M
2021-04-08 31.86 31.87 31.75 31.86 0.0M
2021-04-07 31.74 31.75 31.65 31.75 0.0M
2021-04-06 31.69 31.78 31.65 31.65 0.0M
2021-04-05 31.64 31.72 31.55 31.68 0.0M
2021-04-01 31.15 31.27 31.09 31.27 0.1M
2021-03-31 30.85 31.00 30.84 30.88 1.0M
2021-03-30 30.69 30.77 30.64 30.67 0.0M
2021-03-29 30.66 30.86 30.59 30.74 0.0M
2021-03-26 30.57 30.84 30.39 30.84 0.0M
2021-03-25 30.12 30.48 30.00 30.36 0.0M
2021-03-24 30.59 30.66 30.22 30.22 0.0M
2021-03-23 30.64 30.74 30.40 30.41 0.0M
2021-03-22 32.05 32.05 30.56 30.69 0.0M
2021-03-19 30.53 30.66 30.36 30.54 0.0M
2021-03-18 30.93 30.96 30.52 30.52 0.0M
2021-03-17 30.80 31.10 30.71 31.00 0.0M
2021-03-16 31.01 31.07 30.88 30.91 0.0M
2021-03-15 30.77 30.96 30.73 30.96 0.0M
2021-03-12 30.67 30.75 30.57 30.75 0.1M
2021-03-11 30.68 30.87 30.60 30.70 0.0M
2021-03-10 30.30 30.52 30.30 30.39 0.0M
2021-03-09 30.02 30.38 30.02 30.20 0.0M
2021-03-08 29.93 30.19 29.78 29.78 0.0M
2021-03-05 29.59 29.95 29.02 29.94 0.0M
2021-03-04 29.86 29.92 29.00 29.30 0.0M
2021-03-03 30.14 30.16 29.73 29.73 0.0M
2021-03-02 30.36 30.40 30.12 30.12 0.0M
2021-03-01 29.98 30.51 29.98 30.39 0.0M
2021-02-26 30.06 30.06 29.56 29.68 0.0M
2021-02-25 30.71 30.71 29.66 29.82 0.0M
2021-02-24 30.25 30.57 30.25 30.56 0.0M
2021-02-23 30.14 30.31 29.81 30.21 0.0M
2021-02-22 30.23 30.41 30.18 30.18 0.2M
2021-02-19 30.68 30.68 30.46 30.50 0.1M
2021-02-18 30.50 30.52 30.36 30.52 0.0M
2021-02-17 30.47 30.65 30.44 30.65 0.0M
2021-02-16 30.92 30.92 30.66 30.69 0.0M
2021-02-12 30.54 30.70 30.54 30.70 0.1M
2021-02-11 30.57 30.59 30.43 30.55 0.0M
2021-02-10 30.60 30.62 30.38 30.49 0.0M
2021-02-09 30.58 30.58 30.41 30.48 0.0M
2021-02-08 30.40 30.47 30.33 30.47 0.0M
2021-02-05 30.19 30.35 30.19 30.25 0.0M
2021-02-04 29.86 30.14 29.86 30.14 0.0M
2021-02-03 29.85 29.93 29.78 29.86 0.0M
2021-02-02 29.62 29.96 29.62 29.86 0.0M
2021-02-01 29.18 29.51 29.18 29.46 0.0M
2021-01-29 29.39 29.44 28.82 29.05 0.0M
2021-01-28 29.71 29.85 29.54 29.54 0.0M
2021-01-27 29.68 29.68 29.14 29.24 0.0M
2021-01-26 30.05 30.08 29.96 29.98 0.0M
2021-01-25 29.95 30.02 29.69 30.01 0.0M
2021-01-22 29.88 29.97 29.81 29.93 0.0M
2021-01-21 30.12 30.12 29.92 30.01 0.0M
2021-01-20 29.73 30.01 29.71 29.97 0.0M
2021-01-19 29.31 29.56 29.31 29.52 0.0M
2021-01-15 29.43 29.43 29.24 29.24 0.0M
2021-01-14 29.58 29.69 29.44 29.44 0.0M
2021-01-13 29.54 29.64 29.52 29.58 0.0M
2021-01-12 29.74 29.74 29.36 29.53 0.0M
2021-01-11 29.63 29.63 29.51 29.54 0.0M
2021-01-08 29.80 29.80 29.45 29.74 0.0M
2021-01-07 29.35 29.64 29.35 29.58 0.0M
2021-01-06 29.20 29.34 29.07 29.08 0.0M
2021-01-05 28.89 29.03 28.73 28.95 0.0M
2021-01-04 29.14 29.14 28.59 28.78 0.0M