Skip to main content
M.D. Sass Concentrated Value ETF (SASS)
NYSEARCA: SASS · Real-Time Price · USD
25.07
-0.26 (-1.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed

SASS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.2425.2425.0825.0825.07-1.00%402
Jun 25, 202625.3325.3325.3325.3325.331.93%4
Jun 24, 202624.8524.8524.8524.8524.850.69%54
Jun 23, 202624.6824.6824.6824.6824.68-1.37%4
Jun 22, 202625.0725.0925.0225.0225.020.02%601
Jun 18, 202624.9125.0124.9125.0125.011.63%165
Jun 17, 202624.6124.6124.6124.6124.61-1.29%4
Jun 16, 202624.9324.9324.9324.9324.930.13%4
Jun 15, 202625.0025.0024.9024.9024.901.02%1,204
Jun 12, 202624.6524.6524.6524.6524.650.75%12
Jun 11, 202624.4724.4724.4724.4724.472.14%10
Jun 10, 202623.9523.9523.9523.9523.95-1.83%88
Jun 9, 202624.4024.4024.4024.4024.401.81%4
Jun 8, 202624.0024.0023.9723.9723.97-0.23%142
Jun 5, 202624.0224.0224.0224.0224.02-1.14%97
Jun 4, 202624.3724.3824.3024.3024.300.20%40,708
Jun 3, 202624.1724.2524.1724.2524.250.19%104
Jun 2, 202624.1524.2024.1524.2024.200.15%410
Jun 1, 202624.4424.4424.1324.1724.17-1.30%803
May 29, 202624.5624.5624.4824.4824.48-0.12%104
May 28, 202624.5124.5124.5124.5124.51-0.13%4
May 27, 202624.6824.6824.5524.5524.550.19%248
May 26, 202624.4024.5024.4024.5024.501.37%4,401
May 22, 202624.0924.1824.0924.1724.170.54%330
May 21, 202623.9524.0423.8624.0424.040.16%571
May 20, 202623.7924.0023.7824.0024.001.58%1,403
May 19, 202623.6423.7623.6323.6323.63-1.05%1,055
May 18, 202623.9123.9423.8823.8823.88-0.09%920
May 15, 202623.8723.9423.8723.9023.90-1.26%28,094
May 14, 202624.2224.2224.2024.2024.200.35%2,955
May 13, 202624.1224.1224.1224.1224.12-0.20%110
May 12, 202624.0824.2124.0424.1724.17-0.37%7,924
May 11, 202624.1824.2624.1824.2624.260.17%538
May 8, 202624.2524.2824.2224.2224.21-0.12%1,481
May 7, 202624.2424.2424.2424.2424.24-0.85%50
May 6, 202624.4524.4524.4524.4524.450.13%107
May 5, 202624.4224.4224.4224.4224.420.93%49
May 4, 202624.3824.3824.1824.2024.20-0.80%25,231
May 1, 202624.5524.5524.3824.3924.39-0.72%82,558
Apr 30, 202624.5424.5724.4524.5724.571.04%919
Apr 29, 202624.3224.3224.3224.3224.31-0.83%42
Apr 28, 202624.5224.5424.4924.5224.52-0.59%1,266
Apr 27, 202624.6724.6724.6724.6724.660.10%233
Apr 24, 202624.5624.6424.5624.6424.640.20%325
Apr 23, 202624.6824.6824.5924.5924.590.08%2,593
Apr 22, 202624.9224.9324.4824.5724.57-0.79%9,104
Apr 21, 202625.1325.1324.7724.7724.77-0.78%266
Apr 20, 202624.9324.9624.9224.9624.960.22%692
Apr 17, 202625.0725.0724.9124.9124.911.58%260
Apr 16, 202624.5424.6024.5224.5224.520.05%11,630
Apr 15, 202624.5024.5124.4724.5124.51-0.12%521
Apr 14, 202624.4924.5624.4924.5324.530.73%1,424
Apr 13, 202624.1024.3624.1024.3624.351.37%400
Apr 10, 202624.1024.1024.0324.0324.03-1.06%624
Apr 9, 202624.1424.3724.1424.2824.280.26%411
Apr 8, 202623.9524.2723.9524.2224.223.27%595
Apr 7, 202623.5623.5723.4523.4523.45-0.86%300
Apr 6, 202623.5523.6623.5523.6623.660.76%219
Apr 2, 202623.6923.6923.4323.4823.480.37%1,310
Apr 1, 202623.4323.5423.3923.3923.390.79%419
Mar 31, 202623.0023.2122.9923.2123.212.03%1,407
Mar 30, 202622.7722.8322.7522.7522.740.19%318
Mar 27, 202622.9322.9922.7022.7022.70-1.78%731
Mar 26, 202623.5123.5123.1123.1123.11-1.46%354
Mar 25, 202623.5423.5423.2523.4623.460.42%7,646
Mar 24, 202623.2523.4223.2523.3623.36-0.97%416
Mar 23, 202623.8923.8923.5923.5923.592.62%5,558
Mar 20, 202623.2423.2422.8822.9922.99-2.07%1,812
Mar 19, 202623.3923.4823.3523.4723.47-0.49%78,322
Mar 18, 202623.5923.5923.5923.5923.59-1.63%10
Mar 17, 202624.0324.0323.9823.9823.980.87%502
Mar 16, 202623.7723.7723.7623.7723.771.24%1,279
Mar 13, 202623.8223.8223.4823.4823.48-0.48%14,105
Mar 12, 202623.7123.7123.5923.5923.59-1.78%2,479
Mar 11, 202624.0924.0924.0124.0224.02-0.41%10,486
Mar 10, 202624.3224.3924.1224.1224.12-0.97%825
Mar 9, 202624.3624.3624.3624.3624.350.50%460
Mar 6, 202624.3024.3124.2324.2324.23-1.86%3,510
Mar 5, 202625.0025.0024.4524.6924.69-1.67%18,398