Skip to main content

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

32.90 +0.12 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 32.72 32.95 32.58 32.90 20,512 +0.12(+0.37%)
Oct 16, 2025 33.08 33.19 32.65 32.78 17,012 -0.23(-0.70%)
Oct 15, 2025 33.25 33.39 32.82 33.01 22,890 +0.04(+0.14%)
Oct 14, 2025 32.79 33.17 32.61 32.97 31,215 -0.22(-0.66%)
Oct 13, 2025 33.19 33.24 33.12 33.18 8,963 +0.56(+1.73%)
Oct 10, 2025 33.70 33.70 32.62 32.62 14,410 -0.88(-2.63%)
Oct 09, 2025 33.58 33.58 33.39 33.50 29,014 -0.14(-0.41%)
Oct 08, 2025 33.53 33.64 33.53 33.64 23,170 +0.39(+1.17%)
Oct 07, 2025 33.41 33.43 33.10 33.25 20,525 -0.20(-0.59%)
Oct 06, 2025 33.29 33.55 33.26 33.45 25,124 +0.32(+0.97%)
Oct 03, 2025 33.28 33.39 33.13 33.13 22,177 -0.08(-0.24%)
Oct 02, 2025 33.20 33.23 33.08 33.21 47,677 -0.08(-0.24%)
Oct 01, 2025 33.07 33.33 33.04 33.29 4,692 +0.05(+0.16%)
Sep 30, 2025 33.13 33.24 33.02 33.24 24,461 +0.11(+0.33%)
Sep 29, 2025 33.33 33.33 33.03 33.13 24,541 -0.01(-0.04%)
Sep 26, 2025 33.00 33.17 32.99 33.14 15,022 +0.21(+0.63%)
Sep 25, 2025 32.87 32.99 32.72 32.94 15,619 -0.07(-0.22%)
Sep 24, 2025 33.19 33.19 33.01 33.01 27,965 -0.22(-0.66%)
Sep 23, 2025 33.41 33.45 33.18 33.23 24,566 -0.32(-0.95%)
Sep 22, 2025 33.50 33.58 33.49 33.55 24,594 -0.07(-0.21%)
Sep 19, 2025 33.50 33.64 33.33 33.62 27,535 +0.29(+0.87%)
Sep 18, 2025 33.27 33.40 33.27 33.33 22,887 +0.28(+0.85%)
Sep 17, 2025 33.04 33.09 32.86 33.05 16,420 +0.02(+0.06%)
Sep 16, 2025 33.02 33.07 33.00 33.03 16,569 -0.08(-0.24%)
Sep 15, 2025 32.86 33.14 32.86 33.11 27,041 +0.38(+1.16%)
Sep 12, 2025 32.82 32.83 32.73 32.73 16,601 -0.26(-0.79%)
Sep 11, 2025 32.73 32.99 32.73 32.99 23,776 +0.29(+0.89%)
Sep 10, 2025 32.84 32.84 32.61 32.70 26,748 -0.15(-0.46%)
Sep 09, 2025 32.74 32.85 32.63 32.85 27,728 +0.13(+0.40%)
Sep 08, 2025 32.77 32.81 32.68 32.72 36,087 +0.09(+0.28%)
Sep 05, 2025 32.87 32.87 32.44 32.63 27,519 -0.14(-0.43%)
Sep 04, 2025 32.64 32.78 32.52 32.77 29,195 +0.32(+0.99%)
Sep 03, 2025 32.34 32.45 32.28 32.45 22,145 +0.33(+1.03%)
Sep 02, 2025 31.77 32.12 31.77 32.12 19,619 -0.15(-0.46%)
Aug 29, 2025 32.45 32.45 32.23 32.27 15,483 -0.46(-1.41%)
Aug 28, 2025 32.35 32.74 32.35 32.73 28,716 +0.36(+1.11%)
Aug 27, 2025 32.23 32.42 32.23 32.37 17,703 +0.14(+0.43%)
Aug 26, 2025 32.15 32.23 32.10 32.23 19,878 +0.14(+0.44%)
Aug 25, 2025 32.18 32.25 32.09 32.09 26,076 -0.10(-0.31%)
Aug 22, 2025 31.87 32.26 31.82 32.19 23,991 +0.43(+1.35%)
Aug 21, 2025 31.85 31.85 31.69 31.76 34,516 -0.06(-0.19%)
Aug 20, 2025 31.88 31.88 31.52 31.82 31,044 -0.11(-0.34%)
Aug 19, 2025 32.36 32.36 31.90 31.93 25,616 -0.41(-1.27%)
Aug 18, 2025 32.25 32.34 32.19 32.34 31,492 +0.03(+0.09%)
Aug 15, 2025 32.48 32.48 32.31 32.31 28,974 -0.11(-0.34%)
Aug 14, 2025 32.32 32.50 32.32 32.42 32,029 -0.02(-0.06%)
Aug 13, 2025 32.58 32.58 32.33 32.44 23,611 -0.02(-0.07%)
Aug 12, 2025 32.15 32.48 32.15 32.46 27,283 +0.37(+1.16%)
Aug 11, 2025 32.35 32.36 32.05 32.09 29,407 -0.16(-0.50%)
Aug 08, 2025 32.25 32.30 32.15 32.25 20,341 +0.25(+0.78%)
Aug 07, 2025 32.30 32.32 31.83 32.00 20,472 -0.15(-0.47%)
Aug 06, 2025 31.88 32.17 31.88 32.15 32,114 +0.52(+1.64%)
Aug 05, 2025 31.89 31.89 31.63 31.63 23,255 -0.21(-0.66%)
Aug 04, 2025 31.88 31.91 31.80 31.84 18,414 +0.34(+1.08%)
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 Privacy Policy and Terms Of Service.