Segall Bryant & Hamill Select Equity ETF USSE
39.61 USD -0.26 (-0.65%)
Regular-session close
39.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
39.34 Day range 39.61
31.72 52-week range 42.50
- YTD
- +17.89%
- 1 year
- +20.40%
USSE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 39.45 | 39.61 | 39.33 | 39.61 | -0.26 | -0.65% | 22,968 |
| Nov 12, 2026 | 39.55 | 40.21 | 39.55 | 39.87 | -0.14 | -0.35% | 20,600 |
| Nov 11, 2026 | 39.99 | 40.19 | 39.87 | 40.01 | +0.53 | +1.34% | 28,800 |
| Nov 10, 2026 | 39.48 | 39.62 | 39.23 | 39.48 | -0.26 | -0.65% | 36,700 |
| Nov 9, 2026 | 38.84 | 39.84 | 38.84 | 39.74 | +1.29 | +3.36% | 185,100 |
| Nov 6, 2026 | 38.28 | 38.71 | 38.28 | 38.45 | +0.42 | +1.10% | 27,500 |
| Nov 5, 2026 | 38.97 | 38.97 | 38.03 | 38.03 | -1.90 | -4.76% | 53,800 |
| Nov 4, 2026 | 40.24 | 40.24 | 39.79 | 39.93 | +0.19 | +0.48% | 13,000 |
| Nov 3, 2026 | 39.44 | 39.89 | 39.44 | 39.74 | +0.57 | +1.46% | 17,000 |
| Nov 2, 2026 | 39.91 | 39.91 | 39.17 | 39.17 | -0.30 | -0.76% | 22,900 |
| Oct 30, 2026 | 39.83 | 39.83 | 39.28 | 39.47 | -0.81 | -2.01% | 16,300 |
| Oct 29, 2026 | 39.97 | 40.49 | 39.97 | 40.28 | -0.28 | -0.69% | 16,500 |
| Oct 28, 2026 | 40.65 | 40.65 | 40.42 | 40.56 | +0.15 | +0.37% | 23,000 |
| Oct 27, 2026 | 40.13 | 40.49 | 40.13 | 40.41 | +0.42 | +1.05% | 35,500 |
| Oct 26, 2026 | 39.91 | 40.15 | 39.88 | 39.99 | +0.45 | +1.14% | 19,200 |
| Oct 23, 2026 | 39.49 | 39.80 | 39.49 | 39.54 | -0.20 | -0.50% | 27,300 |
| Oct 22, 2026 | 40.48 | 40.48 | 39.60 | 39.74 | -1.30 | -3.17% | 22,800 |
| Oct 21, 2026 | 41.18 | 41.18 | 40.91 | 41.04 | +0.20 | +0.49% | 29,500 |
| Oct 20, 2026 | 40.88 | 41.07 | 40.82 | 40.84 | -0.15 | -0.37% | 21,300 |
| Oct 19, 2026 | 41.01 | 41.25 | 40.99 | 40.99 | +0.35 | +0.86% | 17,500 |
| Oct 16, 2026 | 41.14 | 41.20 | 40.58 | 40.64 | -0.63 | -1.53% | 28,000 |
| Oct 15, 2026 | 40.84 | 41.30 | 40.84 | 41.27 | -0.04 | -0.10% | 6,100 |
| Oct 14, 2026 | 41.91 | 41.96 | 41.26 | 41.31 | -0.85 | -2.02% | 19,300 |
| Oct 13, 2026 | 42.07 | 42.17 | 42.07 | 42.16 | +0.04 | +0.09% | 37,400 |
| Oct 12, 2026 | 42.32 | 42.32 | 42.11 | 42.12 | -0.24 | -0.57% | 20,100 |
| Oct 9, 2026 | 42.06 | 42.38 | 42.04 | 42.36 | +0.56 | +1.34% | 11,600 |
| Oct 8, 2026 | 42.04 | 42.15 | 41.75 | 41.80 | -0.45 | -1.07% | 14,500 |
| Oct 7, 2026 | 42.26 | 42.26 | 41.94 | 42.25 | -0.25 | -0.59% | 48,100 |
| Oct 6, 2026 | 42.42 | 42.65 | 42.42 | 42.50 | +0.51 | +1.21% | 43,300 |
| Oct 5, 2026 | 41.87 | 42.10 | 41.87 | 41.99 | +0.34 | +0.82% | 19,600 |
| Oct 2, 2026 | 41.69 | 41.76 | 41.61 | 41.65 | +0.44 | +1.07% | 21,100 |
| Oct 1, 2026 | 41.04 | 41.24 | 40.86 | 41.21 | +0.11 | +0.27% | 18,500 |
| Sep 30, 2026 | 41.28 | 41.38 | 41.10 | 41.10 | +0.03 | +0.07% | 40,700 |
| Sep 29, 2026 | 41.05 | 41.10 | 40.95 | 41.07 | +0.03 | +0.07% | 9,400 |
| Sep 28, 2026 | 41.06 | 41.20 | 40.94 | 41.04 | -0.17 | -0.41% | 32,300 |
| Sep 25, 2026 | 40.91 | 41.30 | 40.91 | 41.21 | +0.22 | +0.54% | 28,000 |
| Sep 24, 2026 | 40.79 | 41.12 | 40.76 | 40.99 | +0.16 | +0.39% | 13,300 |
| Sep 23, 2026 | 40.81 | 40.97 | 40.75 | 40.83 | -0.27 | -0.66% | 13,800 |
| Sep 22, 2026 | 41.12 | 41.22 | 41.10 | 41.10 | -0.02 | -0.05% | 23,100 |
| Sep 21, 2026 | 40.84 | 41.13 | 40.76 | 41.12 | +0.54 | +1.33% | 26,300 |
| Sep 18, 2026 | 40.40 | 40.58 | 40.28 | 40.58 | +0.28 | +0.69% | 15,300 |
| Sep 17, 2026 | 40.47 | 40.47 | 40.22 | 40.30 | +0.37 | +0.93% | 47,800 |
| Sep 16, 2026 | 40.20 | 40.31 | 39.68 | 39.93 | +0.06 | +0.15% | 18,100 |
| Sep 15, 2026 | 40.00 | 40.00 | 39.76 | 39.87 | -0.05 | -0.13% | 21,500 |
| Sep 14, 2026 | 40.03 | 40.17 | 39.82 | 39.92 | -0.61 | -1.51% | 41,900 |
| Sep 11, 2026 | 40.54 | 40.66 | 40.43 | 40.53 | +0.57 | +1.43% | 17,600 |
| Sep 10, 2026 | 39.98 | 40.19 | 39.95 | 39.96 | -0.32 | -0.79% | 28,700 |
| Sep 9, 2026 | 40.35 | 40.38 | 40.27 | 40.28 | -0.09 | -0.22% | 49,000 |
| Sep 8, 2026 | 40.35 | 40.56 | 40.35 | 40.37 | -0.25 | -0.62% | 18,000 |
| Sep 4, 2026 | 40.70 | 40.75 | 40.53 | 40.62 | +0.09 | +0.22% | 42,000 |
| Sep 3, 2026 | 40.22 | 40.56 | 40.22 | 40.53 | +0.51 | +1.27% | 16,400 |
| Sep 2, 2026 | 40.17 | 40.24 | 40.02 | 40.02 | -0.20 | -0.50% | 20,600 |
| Sep 1, 2026 | 40.28 | 40.28 | 40.17 | 40.22 | -0.38 | -0.94% | 30,400 |
| Aug 31, 2026 | 40.71 | 40.71 | 40.44 | 40.60 | -0.18 | -0.44% | 44,000 |
| Aug 28, 2026 | 40.88 | 41.04 | 40.76 | 40.78 | -0.27 | -0.66% | 19,500 |
| Aug 27, 2026 | 40.82 | 41.11 | 40.82 | 41.05 | +0.43 | +1.06% | 26,800 |
| Aug 26, 2026 | 40.43 | 40.67 | 40.43 | 40.62 | +0.17 | +0.42% | 27,700 |
| Aug 25, 2026 | 40.59 | 40.59 | 40.37 | 40.45 | +0.09 | +0.22% | 20,800 |
| Aug 24, 2026 | 40.24 | 40.41 | 40.17 | 40.36 | -0.01 | -0.02% | 22,000 |
| Aug 21, 2026 | 40.39 | 40.46 | 40.33 | 40.37 | +0.09 | +0.22% | 15,700 |
| Aug 20, 2026 | 40.66 | 40.79 | 40.28 | 40.28 | -0.51 | -1.25% | 24,300 |
| Aug 19, 2026 | 41.34 | 41.34 | 40.79 | 40.79 | -0.37 | -0.90% | 18,600 |
| Aug 18, 2026 | 41.29 | 41.29 | 41.08 | 41.16 | -0.42 | -1.01% | 30,500 |
| Aug 17, 2026 | 41.63 | 41.63 | 41.58 | 41.58 | -0.02 | -0.05% | 20,800 |
| Aug 14, 2026 | 41.66 | 41.69 | 41.60 | 41.60 | -0.08 | -0.19% | 13,500 |
65 days, newest first. Daily bars as drawn on the USSE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.