Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syntax Stratified Smallcap ETF (NY: SSLY )

44.46 +0.41 (+0.93%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 48.02 48.04 47.74 47.74 1,647 -0.59(-1.22%)
Apr 29, 2021 48.33 48.33 48.33 48.33 0 +0.06(+0.13%)
Apr 28, 2021 48.27 48.27 48.27 48.27 107 +0.06(+0.13%)
Apr 27, 2021 48.21 48.21 48.21 48.21 0 -0.04(-0.07%)
Apr 26, 2021 48.24 48.24 48.24 48.24 4 +0.10(+0.21%)
Apr 23, 2021 48.14 48.14 48.14 48.14 109 +0.71(+1.51%)
Apr 22, 2021 47.43 47.43 47.43 47.43 1 -0.17(-0.35%)
Apr 21, 2021 47.59 47.59 47.59 47.59 3 +0.97(+2.09%)
Apr 20, 2021 46.62 46.62 46.62 46.62 13 -0.93(-1.95%)
Apr 19, 2021 47.55 47.55 47.55 47.55 0 -0.67(-1.38%)
Apr 16, 2021 48.21 48.21 48.21 48.21 109 +0.18(+0.38%)
Apr 15, 2021 48.03 48.03 48.03 48.03 107 +0.24(+0.50%)
Apr 14, 2021 47.79 47.79 47.79 47.79 0 +0.36(+0.75%)
Apr 13, 2021 47.44 47.44 47.44 47.44 5 -0.19(-0.40%)
Apr 12, 2021 47.63 47.63 47.63 47.63 0 +0.00(+0.01%)
Apr 09, 2021 47.39 47.62 47.31 47.62 1,208 +0.11(+0.24%)
Apr 08, 2021 47.51 47.51 47.51 47.51 67 +0.28(+0.59%)
Apr 07, 2021 47.23 47.23 47.23 47.23 239 -0.66(-1.38%)
Apr 06, 2021 47.90 47.90 47.90 47.90 76 -0.35(-0.73%)
Apr 05, 2021 48.25 48.25 48.25 48.25 308 +0.62(+1.30%)
Apr 01, 2021 47.63 47.63 47.63 47.63 109 +0.48(+1.01%)
Mar 31, 2021 47.15 47.15 47.15 47.15 1 +0.44(+0.94%)
Mar 30, 2021 46.71 46.71 46.71 46.71 2 +0.46(+1.00%)
Mar 29, 2021 46.25 47.70 46.25 46.25 331 -0.88(-1.87%)
Mar 26, 2021 47.13 47.13 47.13 47.13 109 +0.79(+1.70%)
Mar 25, 2021 46.34 46.34 46.34 46.34 13 +0.97(+2.15%)
Mar 24, 2021 45.37 45.37 45.37 45.37 7 -0.74(-1.61%)
Mar 23, 2021 46.11 46.11 46.11 46.11 0 -1.57(-3.28%)
Mar 22, 2021 47.68 47.68 47.68 47.68 9 -0.63(-1.30%)
Mar 19, 2021 47.87 48.50 47.87 48.31 769 +0.25(+0.51%)
Mar 18, 2021 48.06 48.06 48.06 48.06 21,284 -1.00(-2.04%)
Mar 17, 2021 49.06 49.06 49.06 49.06 21 +0.19(+0.38%)
Mar 16, 2021 48.88 48.88 48.88 48.88 0 -0.84(-1.70%)
Mar 15, 2021 49.72 49.72 49.72 49.72 0 -0.03(-0.05%)
Mar 12, 2021 49.75 49.75 49.75 49.75 109 +0.59(+1.21%)
Mar 11, 2021 49.15 49.15 49.15 49.15 4 +0.52(+1.07%)
Mar 10, 2021 48.63 48.63 48.63 48.63 2 +0.83(+1.74%)
Mar 09, 2021 48.03 48.07 47.80 47.80 576 +0.44(+0.92%)
Mar 08, 2021 47.33 47.47 47.33 47.36 1,645 +1.19(+2.57%)
Mar 05, 2021 46.17 46.17 46.17 46.17 109 +1.09(+2.41%)
Mar 04, 2021 45.99 45.99 45.09 45.09 606 -1.09(-2.37%)
Mar 03, 2021 46.18 46.18 46.18 46.18 25 +0.09(+0.19%)
Mar 02, 2021 46.09 46.09 46.09 46.09 0 -1.21(-2.57%)
Mar 01, 2021 45.85 47.52 45.85 47.31 506 +1.76(+3.87%)
Feb 26, 2021 45.85 45.85 45.54 45.54 1,098 -0.11(-0.24%)
Feb 25, 2021 45.65 45.65 45.65 45.65 43 -1.27(-2.70%)
Feb 24, 2021 46.62 46.92 46.59 46.92 1,109 +1.10(+2.40%)
Feb 23, 2021 45.82 45.82 45.82 45.82 3 -0.41(-0.89%)
Feb 22, 2021 46.42 46.42 46.23 46.23 988 +0.23(+0.51%)
Feb 19, 2021 46.00 46.00 46.00 46.00 109 +0.65(+1.42%)
Feb 18, 2021 45.35 45.35 45.35 45.35 0 -0.66(-1.43%)
Feb 17, 2021 45.89 46.01 45.89 46.01 236 -0.20(-0.43%)
Feb 16, 2021 46.21 46.21 46.21 46.21 3 -0.11(-0.24%)
Feb 12, 2021 46.32 46.32 46.32 46.32 0 +0.08(+0.17%)
Feb 11, 2021 46.24 46.24 46.24 46.24 68 +0.16(+0.34%)
Feb 10, 2021 46.54 46.54 46.08 46.08 220 -0.24(-0.51%)
Feb 09, 2021 46.32 46.32 46.32 46.32 2 +0.33(+0.72%)
Feb 08, 2021 45.68 46.01 45.68 45.99 622 +1.28(+2.87%)
Feb 05, 2021 44.71 44.71 44.71 44.71 219 +0.73(+1.66%)
Feb 04, 2021 43.98 43.98 43.98 43.98 2 +0.51(+1.18%)
Feb 03, 2021 43.47 43.47 43.47 43.47 2 +0.15(+0.35%)
Feb 02, 2021 43.43 43.46 43.31 43.31 1,295 -0.37(-0.84%)
Feb 01, 2021 43.68 43.68 43.68 43.68 10 +0.30(+0.68%)
Jan 29, 2021 43.39 43.39 43.39 43.39 109 -0.02(-0.04%)
Jan 28, 2021 43.62 43.80 43.37 43.40 18,241 -1.51(-3.35%)
Jan 27, 2021 44.91 44.91 44.91 44.91 2 +0.79(+1.80%)
Jan 26, 2021 44.12 44.12 44.12 44.12 1 +0.42(+0.95%)
Jan 25, 2021 43.70 43.70 43.70 43.70 34 +0.25(+0.58%)
Jan 22, 2021 43.44 43.44 43.44 43.44 109 +0.49(+1.13%)
Jan 21, 2021 42.96 42.96 42.96 42.96 7 -0.30(-0.69%)
Jan 20, 2021 43.26 43.26 43.26 43.26 3 +0.20(+0.46%)
Jan 19, 2021 43.06 43.06 43.06 43.06 219 +0.47(+1.11%)
Jan 15, 2021 42.58 42.58 42.58 42.58 109 -0.74(-1.70%)
Jan 14, 2021 43.32 43.32 43.32 43.32 220 +1.07(+2.52%)
Jan 13, 2021 42.31 42.31 42.26 42.26 453 -0.27(-0.62%)
Jan 12, 2021 42.52 42.52 42.52 42.52 0 +0.77(+1.84%)
Jan 11, 2021 41.75 41.75 41.75 41.75 99 +0.11(+0.27%)
Jan 08, 2021 41.64 41.64 41.64 41.64 109 -0.42(-1.00%)
Jan 07, 2021 42.06 42.06 42.06 42.06 3 +0.26(+0.62%)
Jan 06, 2021 41.80 41.80 41.80 41.80 110 +1.66(+4.14%)
Jan 05, 2021 40.14 40.14 40.14 40.14 0 +0.91(+2.32%)
Jan 04, 2021 39.02 39.23 39.02 39.23 290 -0.05(-0.13%)
Dec 31, 2020 39.28 39.28 39.28 79 -0.13(-0.32%)
Dec 30, 2020 39.41 39.41 39.41 39.41 79 +0.15(+0.38%)
Dec 29, 2020 39.26 39.26 39.26 39.26 110 -0.28(-0.71%)
Dec 28, 2020 39.57 39.57 39.54 39.54 114 -0.01(-0.01%)
Dec 24, 2020 39.41 39.55 39.27 39.55 7,360 +0.35(+0.89%)
Dec 23, 2020 39.20 39.20 39.20 39.20 2 +0.38(+0.98%)
Dec 22, 2020 38.82 38.82 38.82 38.82 0 +0.27(+0.69%)
Dec 21, 2020 38.55 38.55 38.55 38.55 12 -0.38(-0.97%)
Dec 18, 2020 38.93 38.93 38.93 38.93 110 -0.19(-0.49%)
Dec 17, 2020 39.12 39.12 39.12 39.12 17 +0.36(+0.93%)
Dec 16, 2020 38.76 38.76 38.76 38.76 79 -0.14(-0.37%)
Dec 15, 2020 38.91 38.91 38.91 38.91 251 +0.83(+2.17%)
Dec 14, 2020 38.09 38.09 38.08 38.08 445 -0.01(-0.01%)
Dec 11, 2020 38.09 38.09 38.09 38.09 110 -0.45(-1.18%)
Dec 10, 2020 38.54 38.54 38.54 38.54 4 +0.17(+0.45%)
Dec 09, 2020 38.37 38.37 38.37 38.37 38 -0.14(-0.37%)
Dec 08, 2020 38.04 38.53 38.04 38.51 554 +0.05(+0.13%)
Dec 07, 2020 38.10 38.46 38.10 38.46 443 +0.33(+0.85%)
Dec 04, 2020 38.13 38.13 38.13 38.13 110 +1.02(+2.76%)
Dec 03, 2020 37.11 37.11 37.11 37.11 2 +0.34(+0.93%)
Dec 02, 2020 36.77 36.77 36.77 36.77 0 +0.25(+0.70%)
Dec 01, 2020 36.51 36.51 36.51 36.51 9 +0.41(+1.14%)
Nov 30, 2020 36.10 36.10 36.10 36.10 0 -0.89(-2.42%)
Nov 27, 2020 36.99 36.99 36.99 36.99 0 -0.01(-0.04%)
Nov 25, 2020 37.01 37.01 37.01 37.01 0 -0.32(-0.85%)
Nov 24, 2020 37.32 37.32 37.32 37.32 2 +0.99(+2.72%)
Nov 23, 2020 36.33 36.33 36.33 36.33 2 +0.88(+2.48%)
Nov 20, 2020 35.46 35.46 35.46 35.46 0 -0.02(-0.06%)
Nov 19, 2020 35.48 35.48 35.48 35.48 0 +0.28(+0.80%)
Nov 18, 2020 35.19 35.19 35.19 35.19 244 +0.10(+0.27%)
Nov 17, 2020 35.05 35.56 34.99 35.10 1,513 -0.05(-0.16%)
Nov 16, 2020 35.15 35.15 35.15 35.15 35 +1.05(+3.07%)
Nov 13, 2020 34.10 34.10 34.10 34.10 0 +0.80(+2.39%)
Nov 12, 2020 33.31 33.31 33.31 33.31 0 -0.43(-1.27%)
Nov 11, 2020 33.74 33.74 33.74 33.74 0 -0.58(-1.70%)
Nov 10, 2020 34.33 34.33 34.32 34.32 164 +1.29(+3.91%)
Nov 09, 2020 31.01 34.16 31.01 33.03 1,576 +0.99(+3.09%)
Nov 06, 2020 32.04 32.04 32.04 32.04 110 -0.35(-1.07%)
Nov 05, 2020 32.38 32.38 32.38 32.38 3 +0.89(+2.83%)
Nov 04, 2020 31.49 31.49 31.49 31.49 88 -0.34(-1.06%)
Nov 03, 2020 31.83 31.83 31.83 31.83 2 +0.91(+2.94%)
Nov 02, 2020 30.54 30.92 30.54 30.92 944 +0.68(+2.24%)
Oct 30, 2020 30.25 30.25 30.25 30.25 110 -0.62(-2.01%)
Oct 29, 2020 30.86 30.86 30.86 30.86 0 +0.48(+1.59%)
Oct 28, 2020 30.38 30.38 30.38 30.38 0 -0.96(-3.05%)
Oct 27, 2020 31.34 31.34 31.34 31.34 0 -0.33(-1.03%)
Oct 26, 2020 31.67 31.67 31.67 31.67 0 -0.79(-2.43%)
Oct 23, 2020 32.46 32.46 32.46 32.46 0 +0.18(+0.56%)
Oct 22, 2020 32.27 32.27 32.27 32.27 0 +0.45(+1.41%)
Oct 21, 2020 31.83 31.83 31.83 31.83 0 -0.18(-0.57%)
Oct 20, 2020 32.01 32.01 32.01 32.01 26 +0.18(+0.57%)
Oct 19, 2020 31.83 31.83 31.83 31.83 4 -0.38(-1.18%)
Oct 16, 2020 32.21 32.21 32.21 32.21 110 -0.19(-0.57%)
Oct 15, 2020 32.39 32.39 32.39 32.39 66 +0.32(+0.98%)
Oct 14, 2020 32.08 32.08 32.08 32.08 3 -0.19(-0.60%)
Oct 13, 2020 32.27 32.27 32.27 32.27 2 -0.26(-0.79%)
Oct 12, 2020 32.53 32.53 32.53 32.53 2 +0.14(+0.44%)
Oct 09, 2020 32.39 32.39 32.39 32.39 110 +0.21(+0.64%)
Oct 08, 2020 31.76 32.18 31.75 32.18 1,219 +0.56(+1.78%)
Oct 07, 2020 31.62 31.62 31.62 31.62 2 +0.44(+1.40%)
Oct 06, 2020 31.18 31.18 31.18 31.18 2 -0.00(-0.00%)
Oct 05, 2020 30.93 31.18 29.79 31.18 2,372 +0.62(+2.04%)
Oct 02, 2020 30.56 30.56 30.56 30.56 0 +0.39(+1.30%)
Oct 01, 2020 30.17 30.17 30.17 30.17 0 +0.42(+1.41%)
Sep 30, 2020 29.96 29.96 29.55 29.75 664 +0.08(+0.26%)
Sep 29, 2020 29.67 29.67 29.67 29.67 0 -0.12(-0.39%)
Sep 28, 2020 29.79 29.79 29.79 29.79 0 +0.82(+2.82%)
Sep 25, 2020 28.97 28.97 28.97 28.97 0 +0.28(+0.97%)
Sep 24, 2020 28.69 28.69 28.69 28.69 1 -0.01(-0.02%)
Sep 23, 2020 28.70 28.70 28.70 28.70 0 -0.86(-2.93%)
Sep 22, 2020 29.56 29.56 29.56 29.56 66 +0.14(+0.48%)
Sep 21, 2020 29.42 29.42 29.42 29.42 0 -1.05(-3.45%)
Sep 18, 2020 30.47 30.47 30.47 30.47 110 -0.05(-0.16%)
Sep 17, 2020 30.52 30.52 30.52 30.52 3 -0.25(-0.82%)
Sep 16, 2020 30.77 30.77 30.77 30.77 0 +0.26(+0.85%)
Sep 15, 2020 30.51 30.51 30.51 30.51 1 -0.00(-0.01%)
Sep 14, 2020 30.52 30.52 30.52 30.52 1 +0.30(+0.99%)
Sep 10, 2020 30.22 30.22 30.22 0 -0.27(-0.89%)
Sep 09, 2020 30.49 30.49 30.49 30.49 11 +0.28(+0.93%)
Sep 08, 2020 30.21 30.21 30.21 30.21 0 -0.64(-2.06%)
Sep 04, 2020 30.84 30.84 30.84 30.84 0 -0.15(-0.49%)
Sep 03, 2020 31.00 31.00 31.00 31.00 1 -0.88(-2.76%)
Sep 02, 2020 31.88 31.88 31.88 31.88 5 +0.48(+1.54%)
Sep 01, 2020 31.39 31.39 31.39 31.39 1 +0.29(+0.94%)
Aug 31, 2020 31.10 31.10 31.10 31.10 0 -0.12(-0.40%)
Aug 27, 2020 31.22 31.22 31.22 0 -0.23(-0.74%)
Aug 25, 2020 31.46 31.46 31.46 0 +0.09(+0.29%)
Aug 24, 2020 31.37 31.37 31.37 31.37 1 +0.51(+1.65%)
Aug 21, 2020 30.86 30.86 30.86 30.86 0 -0.28(-0.91%)
Aug 20, 2020 31.14 31.14 31.14 31.14 0 -0.23(-0.72%)
Aug 19, 2020 31.37 31.37 31.37 31.37 0 +0.07(+0.24%)
Aug 18, 2020 31.29 31.29 31.29 31.29 0 -0.40(-1.26%)
Aug 17, 2020 31.69 31.69 31.69 31.69 0 +0.04(+0.13%)
Aug 14, 2020 31.65 31.65 31.65 31.65 0 -0.00(-0.00%)
Aug 13, 2020 31.65 31.65 31.65 31.65 0 -0.18(-0.55%)
Aug 12, 2020 31.83 31.83 31.83 31.83 0 +0.07(+0.21%)
Aug 11, 2020 31.76 31.76 31.76 31.76 0 -0.04(-0.13%)
Aug 10, 2020 31.81 31.81 31.81 31.81 110 +0.40(+1.26%)
Aug 07, 2020 31.10 31.41 31.10 31.41 110 +0.54(+1.73%)
Aug 06, 2020 30.87 30.87 30.87 30.87 0 -0.11(-0.36%)
Aug 05, 2020 30.99 30.99 30.99 30.99 5 +0.62(+2.04%)
Aug 04, 2020 30.37 30.37 30.37 30.37 33 +0.23(+0.76%)
Aug 03, 2020 30.02 30.43 28.79 30.14 1,357 +0.44(+1.50%)
Jul 31, 2020 29.69 29.69 29.69 29.69 0 -0.27(-0.90%)
Jul 30, 2020 29.96 29.96 29.96 29.96 0 -0.09(-0.30%)
Jul 29, 2020 29.82 30.05 29.73 30.05 908 +0.76(+2.61%)
Jul 28, 2020 29.29 29.29 29.29 29.29 0 -0.20(-0.67%)
Jul 27, 2020 29.49 29.49 29.49 29.49 0 +0.33(+1.14%)
Jul 24, 2020 29.15 29.15 29.15 29.15 0 -0.52(-1.74%)
Jul 23, 2020 29.67 29.67 29.67 29.67 0 +0.19(+0.64%)
Jul 22, 2020 29.48 29.48 29.48 29.48 0 +0.03(+0.11%)
Jul 21, 2020 29.45 29.45 29.45 29.45 0 +0.60(+2.07%)
Jul 20, 2020 28.85 28.85 28.85 28.85 5 -0.20(-0.67%)
Jul 17, 2020 29.05 29.05 29.05 29.05 110 +0.01(+0.02%)
Jul 16, 2020 29.04 29.04 29.04 29.04 0 -0.19(-0.64%)
Jul 15, 2020 29.13 29.23 29.13 29.23 110 +1.18(+4.20%)
Jul 14, 2020 28.05 28.05 28.05 28.05 0 +0.44(+1.60%)
Jul 13, 2020 27.61 27.61 27.61 27.61 11 -0.26(-0.95%)
Jul 10, 2020 27.87 27.87 27.87 27.87 110 +0.54(+1.98%)
Jul 09, 2020 27.40 27.40 27.33 27.33 425 -0.58(-2.07%)
Jul 08, 2020 27.91 27.91 27.91 27.91 0 +0.11(+0.39%)
Jul 07, 2020 27.80 27.80 27.80 27.80 0 -0.53(-1.87%)
Jul 06, 2020 28.33 28.33 28.33 28.33 0 +0.37(+1.32%)
Jul 02, 2020 27.96 27.96 27.96 27.96 110 +0.06(+0.21%)
Jul 01, 2020 27.90 27.90 27.90 27.90 0 -0.37(-1.31%)
Jun 30, 2020 28.27 28.27 28.27 28.27 0 +0.46(+1.65%)
Jun 29, 2020 27.81 27.81 27.81 27.81 3 +0.99(+3.71%)
Jun 26, 2020 26.82 26.82 26.82 26.82 110 -0.54(-1.96%)
Jun 25, 2020 27.11 27.40 27.11 27.36 699 +0.18(+0.67%)
Jun 24, 2020 27.40 27.40 27.17 27.17 476 -1.02(-3.60%)
Jun 23, 2020 28.11 28.19 28.11 28.19 555 +0.15(+0.55%)
Jun 22, 2020 28.03 28.03 28.03 28.03 0 +0.19(+0.67%)
Jun 19, 2020 28.24 28.50 27.85 27.85 664 -0.25(-0.88%)
Jun 18, 2020 28.09 28.09 28.09 28.09 7 -0.06(-0.20%)
Jun 17, 2020 28.15 28.15 28.15 28.15 22 -0.63(-2.19%)
Jun 16, 2020 28.24 28.78 28.24 28.78 221 +0.70(+2.50%)
Jun 15, 2020 28.08 28.08 28.08 28.08 0 +0.41(+1.48%)
Jun 12, 2020 26.97 27.67 26.97 27.67 221 +0.94(+3.50%)
Jun 11, 2020 26.73 29.18 26.73 26.73 227 -2.45(-8.38%)
Jun 10, 2020 29.18 29.18 29.18 29.18 0 -1.13(-3.74%)
Jun 09, 2020 30.55 30.55 30.31 30.31 135 -1.28(-4.07%)
Jun 08, 2020 31.60 31.60 31.60 31.60 7 +1.09(+3.57%)
Jun 05, 2020 30.51 30.51 29.04 30.51 221 +1.47(+5.06%)
Jun 04, 2020 29.04 29.04 29.04 29.04 115 +0.39(+1.37%)
Jun 03, 2020 28.65 28.65 28.65 28.65 23 +0.96(+3.47%)
Jun 02, 2020 27.69 27.69 27.69 27.69 0 +0.34(+1.24%)
Jun 01, 2020 27.35 27.35 27.35 27.35 0 +0.53(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.