Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF (NY: USSE )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	33.13	33.39	33.13	33.39	20,833	+0.16(+0.48%)
Dec 20, 2024	32.58	33.46	32.58	33.23	28,098	+0.34(+1.03%)
Dec 19, 2024	32.95	32.95	32.78	32.89	33,678	+0.29(+0.89%)
Dec 18, 2024	33.64	33.66	32.53	32.60	45,675	-1.04(-3.09%)
Dec 17, 2024	33.69	33.84	33.61	33.64	27,766	-0.53(-1.55%)
Dec 16, 2024	34.15	34.24	34.09	34.17	18,447	+0.31(+0.92%)
Dec 13, 2024	33.94	34.00	33.79	33.86	24,642	+0.11(+0.33%)
Dec 12, 2024	33.92	33.92	33.75	33.75	29,611	-0.10(-0.30%)
Dec 11, 2024	33.76	33.88	33.76	33.85	31,724	+0.46(+1.38%)
Dec 10, 2024	33.47	33.55	33.34	33.39	27,233	+0.01(+0.03%)
Dec 09, 2024	33.45	33.53	33.38	33.38	25,509	-0.38(-1.13%)
Dec 06, 2024	33.81	33.83	33.74	33.76	27,986	+0.04(+0.12%)
Dec 05, 2024	33.86	33.88	33.72	33.72	23,673	-0.30(-0.88%)
Dec 04, 2024	33.86	34.07	33.86	34.02	53,504	+0.72(+2.15%)
Dec 03, 2024	33.34	33.38	33.27	33.30	42,742	-0.04(-0.11%)
Dec 02, 2024	33.41	33.41	33.34	33.34	27,381	+0.10(+0.31%)
Nov 29, 2024	33.10	33.24	33.10	33.24	20,860	+0.20(+0.59%)
Nov 27, 2024	33.21	33.21	32.99	33.04	28,125	-0.24(-0.72%)
Nov 26, 2024	33.10	33.28	33.09	33.28	38,913	+0.25(+0.76%)
Nov 25, 2024	33.11	33.11	32.89	33.03	38,186	+0.21(+0.64%)
Nov 22, 2024	32.76	32.82	32.68	32.82	25,514	+0.14(+0.43%)
Nov 21, 2024	32.49	32.78	32.49	32.68	26,923	+0.18(+0.55%)
Nov 20, 2024	32.47	32.50	32.20	32.50	29,384	+0.09(+0.28%)
Nov 19, 2024	32.14	32.46	32.14	32.41	34,434	+0.07(+0.22%)
Nov 18, 2024	32.31	32.50	32.28	32.34	46,261	+0.09(+0.28%)
Nov 15, 2024	32.49	32.49	32.20	32.25	28,526	-0.56(-1.71%)
Nov 14, 2024	32.82	32.87	32.67	32.81	40,638	-0.08(-0.24%)
Nov 13, 2024	32.98	33.09	32.89	32.89	25,304	-0.08(-0.24%)
Nov 12, 2024	32.77	32.98	32.76	32.97	28,162	+0.10(+0.30%)
Nov 11, 2024	32.91	32.95	32.82	32.87	33,203	+0.19(+0.58%)
Nov 08, 2024	32.68	32.80	32.68	32.68	36,125	+0.21(+0.65%)
Nov 07, 2024	32.23	32.51	32.23	32.47	53,061	+0.20(+0.62%)
Nov 06, 2024	31.96	32.30	31.96	32.27	37,360	+1.05(+3.36%)
Nov 05, 2024	31.16	31.24	31.12	31.22	44,415	+0.36(+1.17%)
Nov 04, 2024	30.95	31.00	30.77	30.86	20,694	-0.12(-0.39%)
Nov 01, 2024	30.95	31.21	30.95	30.98	19,172	+0.11(+0.36%)
Oct 31, 2024	31.17	31.17	30.87	30.87	37,931	-0.55(-1.75%)
Oct 30, 2024	31.47	31.66	31.42	31.42	33,607	-0.12(-0.38%)
Oct 29, 2024	31.22	31.54	31.21	31.54	58,387	+0.39(+1.25%)
Oct 28, 2024	31.23	31.26	31.15	31.15	15,092	+0.26(+0.84%)
Oct 25, 2024	31.24	31.32	30.89	30.89	36,037	-0.23(-0.74%)
Oct 24, 2024	31.27	31.27	31.09	31.12	30,033	+0.20(+0.65%)
Oct 23, 2024	31.16	31.20	30.81	30.92	41,815	-0.41(-1.31%)
Oct 22, 2024	31.14	31.36	31.14	31.33	36,472	+0.04(+0.13%)
Oct 21, 2024	31.36	31.36	31.16	31.29	28,404	-0.05(-0.16%)
Oct 18, 2024	31.36	31.36	31.31	31.34	30,408	+0.04(+0.13%)
Oct 17, 2024	31.35	31.47	31.29	31.30	67,158	+0.00(+0.00%)
Oct 16, 2024	31.12	31.32	31.11	31.30	32,509	+0.12(+0.38%)
Oct 15, 2024	31.46	31.46	31.18	31.18	57,469	-0.22(-0.70%)
Oct 14, 2024	31.62	31.62	31.31	31.40	25,157	+0.28(+0.90%)
Oct 11, 2024	30.89	31.18	30.89	31.12	21,723	+0.30(+0.97%)
Oct 10, 2024	30.83	30.90	30.73	30.82	27,440	-0.06(-0.19%)
Oct 09, 2024	30.72	30.88	30.70	30.88	27,085	+0.28(+0.92%)
Oct 08, 2024	30.42	30.72	30.42	30.60	123,320	+0.23(+0.76%)
Oct 07, 2024	30.61	30.62	30.32	30.37	34,050	-0.30(-0.98%)
Oct 04, 2024	30.47	30.68	30.46	30.67	42,214	+0.29(+0.95%)
Oct 03, 2024	30.49	30.49	30.29	30.38	28,181	-0.10(-0.33%)
Oct 02, 2024	30.39	30.54	30.39	30.48	25,458	+0.11(+0.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.