NYSE Arca · USSE · ETF
Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF (USSE) ETF price history
Every NYSE Arca trading session of Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF from Aug 30, 2023 to Sep 28, 2026: 772 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USSE adjusted close, 2023 to 2026
- $41.75
- All time high, 2026
- $41.91
- 52 week high, $31.56 low
- 772
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
USSE key facts
- Segall Bryant & Hamill Trust Segall Bryant & Hamill Select Equity ETF (USSE) closed at $41.04 on Sep 28, 2026 on NYSE Arca.
- USSE's all time high close is $41.75, set on Aug 12, 2026; its all time low close is $23.31 on Oct 27, 2023.
- USSE's 52 week range is $31.56 to $41.91.
- USSE returned +23.8% over the year to Sep 28, 2026.
- Since Aug 30, 2023 USSE returned +64%, +17.3% a year compounded.
- USSE's deepest drawdown was -22.4% from Jan 23, 2025 to Apr 8, 2025.
- DataCedar holds 772 daily sessions of USSE history from Aug 30, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USSE price chart, 2023 to 2026
USSE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +5.4% |
| 6 months | +27.2% |
| Year to date | +21.1% |
| 1 year | +23.8% |
| 3 years | +68.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 30, 2023 | +63.7% |
| Compound annual growth, 3.1 years | +17.3% |
USSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.75 on Aug 12, 2026
- All time low close
- $23.31 on Oct 27, 2023
- 52 week high
- $41.91 on Aug 13, 2026
- 52 week low
- $31.56 on Nov 21, 2025
- Deepest drawdown
- -22.4% from Jan 23, 2025 to Apr 8, 2025, recovered Oct 29, 2025
- Best single session
- +8.7% on Apr 9, 2025
- Worst single session
- -5.8% on Apr 4, 2025
- Volatility, 1 year annualised
- 16.5%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2024, +24%
- Worst calendar year
- 2025, +3%
USSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 30, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.53 | $41.91 | $31.92 | $41.04 | +22.1% | 6M | 185 |
| 2025 | $32.91 | $34.78 | $26.53 | $33.60 | +2.5% | 7.1M | 250 |
| 2024 | $26.10 | $34.20 | $25.91 | $32.78 | +24.5% | 10.3M | 252 |
| 2023 | $25.09 | $26.39 | $23.31 | $26.33 | n/a | 3.4M | 85 |
USSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $41.04 | +1.1% |
| August 2026 | $40.60 | +1.9% |
| July 2026 | $39.85 | -1.2% |
| June 2026 | $40.35 | +2.0% |
| May 2026 | $39.58 | +5.0% |
| April 2026 | $37.68 | +13.5% |
| March 2026 | $33.20 | -5.2% |
| February 2026 | $35.03 | +1.9% |
| January 2026 | $34.37 | +2.3% |
| December 2025 | $33.60 | +1.0% |
| November 2025 | $33.26 | -2.5% |
| October 2025 | $34.12 | +2.6% |
About the USSE data
Daily bars. 772 sessions from Aug 30, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 30, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/USSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- USNZ Xtrackers Net Zero Pathway Paris Aligned US Equity ETF
- USO United States Oil Fund, LP
- USPX Franklin U.S. Equity Index ETF
- USRT iShares Core U.S. REIT ETF
- USSG Xtrackers MSCI USA Selection Equity ETF
- UST ProShares Ultra 7-10 Year Treasury
- UTES Virtus Reaves Utilities ETF
- UTSL Direxion Daily Utilities Bull 3X ETF
Common questions
USSE share price history
