Indicators

Syntax Stratified Midcap ETF (NY: SMDY )

42.56 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.67	24.67	24.67	24.67	0	-0.12(-0.49%)
May 28, 2020	24.79	24.79	24.79	24.79	0	-0.48(-1.88%)
May 27, 2020	25.27	25.27	25.27	25.27	0	+0.73(+2.97%)
May 26, 2020	24.54	24.54	24.54	24.54	0	+0.83(+3.49%)
May 22, 2020	23.71	23.71	23.71	23.71	0	+0.01(+0.05%)
May 21, 2020	23.70	23.70	23.70	23.70	0	+0.11(+0.47%)
May 20, 2020	23.59	23.59	23.59	23.59	0	+0.47(+2.04%)
May 19, 2020	23.12	23.12	23.12	23.12	0	-0.26(-1.10%)
May 18, 2020	23.37	23.37	23.37	23.37	0	+1.49(+6.82%)
May 15, 2020	21.88	21.88	21.88	21.88	0	+0.24(+1.09%)
May 14, 2020	21.65	21.65	21.65	21.65	0	+0.15(+0.68%)
May 13, 2020	21.50	21.50	21.50	21.50	0	-0.87(-3.88%)
May 12, 2020	22.37	22.37	22.37	22.37	0	-0.81(-3.51%)
May 11, 2020	23.18	23.18	23.18	23.18	0	-0.16(-0.68%)
May 08, 2020	23.34	23.34	23.34	23.34	0	+0.95(+4.23%)
May 07, 2020	22.39	22.39	22.39	22.39	0	+0.39(+1.76%)
May 06, 2020	22.01	22.01	22.01	22.01	0	-0.24(-1.09%)
May 05, 2020	22.25	22.25	22.25	22.25	0	+0.20(+0.93%)
May 04, 2020	22.04	22.04	22.04	22.04	0	+0.06(+0.26%)

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.