MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USSE — Segall Bryant & Hamill Select Equity ETF
NYSE ArcaSegall Bryant & Hamill Select Equity ETF
$41.80
-0.45(-1.07%)
- O
- 42.04
- H
- 42.15
- L
- 41.75
- V
- 14.48K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$41.80
Period Return+41.03%
Period High$42.65
Period Low$29.32
Avg Daily Volume29.4K
Total Trading Days365
USSE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.04 | $42.15 | $41.75 | $41.80 | $-0.45 | -1.07% | 14,479 | $42.00 | $41.75 $42.15 |
| Oct 7, 2026 | $42.26 | $42.26 | $41.94 | $42.25 | $-0.25 | -0.59% | 48,099 | $42.07 | $41.94 $42.26 |
| Oct 6, 2026 | $42.42 | $42.65 | $42.42 | $42.50 | +$0.51 | +1.21% | 43,331 | $42.54 | $42.42 $42.65 |
| Oct 5, 2026 | $41.87 | $42.11 | $41.87 | $41.99 | +$0.34 | +0.82% | 19,582 | $42.02 | $41.87 $42.11 |
| Oct 2, 2026 | $41.69 | $41.76 | $41.61 | $41.65 | +$0.44 | +1.08% | 21,129 | $41.66 | $41.61 $41.76 |
| Oct 1, 2026 | $41.04 | $41.24 | $40.86 | $41.21 | +$0.11 | +0.26% | 18,547 | $41.06 | $40.86 $41.24 |
| Sep 30, 2026 | $41.28 | $41.39 | $41.10 | $41.10 | +$0.03 | +0.07% | 40,681 | $41.32 | $41.10 $41.39 |
| Sep 29, 2026 | $41.05 | $41.10 | $40.95 | $41.07 | +$0.03 | +0.07% | 9,393 | $41.02 | $40.95 $41.10 |
| Sep 28, 2026 | $41.06 | $41.20 | $40.94 | $41.04 | $-0.17 | -0.41% | 32,276 | $41.03 | $40.94 $41.20 |
| Sep 25, 2026 | $40.91 | $41.30 | $40.91 | $41.21 | +$0.22 | +0.54% | 27,971 | $41.21 | $40.91 $41.30 |
| Sep 24, 2026 | $40.79 | $41.12 | $40.76 | $40.99 | +$0.16 | +0.39% | 13,258 | $40.96 | $40.76 $41.12 |
| Sep 23, 2026 | $40.81 | $40.97 | $40.75 | $40.83 | $-0.27 | -0.66% | 13,770 | $40.91 | $40.75 $40.97 |
| Sep 22, 2026 | $41.12 | $41.22 | $41.10 | $41.10 | $-0.02 | -0.05% | 23,102 | $41.13 | $41.10 $41.22 |
| Sep 21, 2026 | $40.84 | $41.13 | $40.76 | $41.12 | +$0.54 | +1.32% | 26,292 | $40.99 | $40.76 $41.13 |
| Sep 18, 2026 | $40.40 | $40.58 | $40.28 | $40.58 | +$0.28 | +0.70% | 15,343 | $40.34 | $40.28 $40.58 |
| Sep 17, 2026 | $40.47 | $40.47 | $40.22 | $40.30 | +$0.37 | +0.93% | 47,803 | $40.34 | $40.22 $40.47 |
| Sep 16, 2026 | $40.20 | $40.31 | $39.68 | $39.93 | +$0.06 | +0.16% | 19,145 | $40.17 | $39.68 $40.31 |
| Sep 15, 2026 | $40.00 | $40.00 | $39.76 | $39.87 | $-0.05 | -0.13% | 21,508 | $39.85 | $39.76 $40.00 |
| Sep 14, 2026 | $40.03 | $40.17 | $39.82 | $39.92 | $-0.61 | -1.50% | 41,875 | $39.98 | $39.82 $40.17 |
| Sep 11, 2026 | $40.54 | $40.66 | $40.43 | $40.53 | +$0.57 | +1.43% | 17,551 | $40.58 | $40.43 $40.66 |
| Sep 10, 2026 | $39.98 | $40.19 | $39.95 | $39.96 | $-0.32 | -0.79% | 28,668 | $40.07 | $39.95 $40.19 |
| Sep 9, 2026 | $40.35 | $40.38 | $40.27 | $40.28 | $-0.09 | -0.22% | 48,956 | $40.32 | $40.27 $40.38 |
| Sep 8, 2026 | $40.35 | $40.56 | $40.35 | $40.37 | $-0.25 | -0.62% | 17,986 | $40.50 | $40.35 $40.56 |
| Sep 4, 2026 | $40.70 | $40.75 | $40.53 | $40.62 | +$0.09 | +0.22% | 41,954 | $40.64 | $40.53 $40.75 |
| Sep 3, 2026 | $40.22 | $40.57 | $40.22 | $40.53 | +$0.51 | +1.27% | 16,404 | $40.39 | $40.22 $40.57 |
| Sep 2, 2026 | $40.17 | $40.24 | $40.02 | $40.02 | $-0.20 | -0.50% | 20,641 | $40.13 | $40.02 $40.24 |
| Sep 1, 2026 | $40.28 | $40.28 | $40.17 | $40.22 | $-0.38 | -0.94% | 30,374 | $40.21 | $40.17 $40.28 |
| Aug 31, 2026 | $40.71 | $40.71 | $40.44 | $40.60 | $-0.18 | -0.45% | 43,987 | $40.52 | $40.44 $40.71 |
| Aug 28, 2026 | $40.88 | $41.04 | $40.76 | $40.79 | $-0.26 | -0.64% | 19,497 | $40.89 | $40.76 $41.04 |
| Aug 27, 2026 | $40.82 | $41.11 | $40.82 | $41.05 | +$0.43 | +1.07% | 26,797 | $41.01 | $40.82 $41.11 |