Syntax Stratified Midcap ETF (NY: SMDY )

41.75 -0.54 (-1.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.51 35.51 35.51 35.51 4 -0.32(-0.90%)
May 27, 2022 35.84 35.84 35.84 35.84 102 +0.77(+2.20%)
May 26, 2022 35.08 35.08 35.06 35.06 102 +0.77(+2.25%)
May 25, 2022 34.21 34.29 34.21 34.29 133 +0.77(+2.30%)
May 24, 2022 33.52 33.52 33.52 33.52 0 -0.44(-1.30%)
May 23, 2022 33.96 33.96 33.96 33.96 7 +0.28(+0.82%)
May 20, 2022 33.69 33.69 33.69 33.69 0 -0.10(-0.31%)
May 19, 2022 33.79 33.79 33.79 33.79 0 +0.03(+0.08%)
May 18, 2022 33.76 33.76 33.76 33.76 0 -1.34(-3.80%)
May 17, 2022 35.10 35.10 35.10 35.10 0 +1.07(+3.15%)
May 16, 2022 34.03 34.03 34.03 34.03 1 -0.22(-0.63%)
May 13, 2022 34.24 34.24 34.24 34.24 0 +1.04(+3.13%)
May 12, 2022 33.20 33.20 33.20 33.20 0 +0.36(+1.11%)
May 11, 2022 33.23 33.26 32.83 32.84 816 -0.71(-2.12%)
May 10, 2022 33.55 33.55 33.55 33.55 2 -0.08(-0.23%)
May 09, 2022 33.63 33.63 33.63 33.63 0 -1.17(-3.36%)
May 06, 2022 34.80 34.80 34.80 34.80 0 -0.49(-1.39%)
May 05, 2022 35.29 35.29 35.29 35.29 0 -1.34(-3.66%)
May 04, 2022 36.63 36.63 36.63 36.63 0 +0.91(+2.54%)
May 03, 2022 35.72 35.72 35.72 35.72 52 +0.27(+0.75%)
May 02, 2022 35.45 35.45 35.45 35.45 0 +0.29(+0.82%)
Apr 29, 2022 35.16 35.16 35.16 35.16 0 -0.86(-2.40%)
Apr 28, 2022 36.03 36.03 36.03 36.03 1 +0.65(+1.84%)
Apr 27, 2022 35.38 35.38 35.38 35.38 0 -0.13(-0.38%)
Apr 26, 2022 35.51 35.51 35.51 35.51 0 -0.79(-2.17%)
Apr 22, 2022 36.30 0 -1.00(-2.69%)
Apr 21, 2022 37.30 37.30 37.30 37.30 1 -0.74(-1.96%)
Apr 20, 2022 38.20 38.20 38.04 38.04 102 +0.22(+0.59%)
Apr 19, 2022 37.82 37.82 37.82 37.82 0 +0.83(+2.24%)
Apr 18, 2022 36.84 36.99 36.84 36.99 102 -0.22(-0.60%)
Apr 14, 2022 37.28 37.28 37.22 37.22 102 -0.21(-0.56%)
Apr 13, 2022 37.43 37.43 37.43 37.43 0 +0.63(+1.71%)
Apr 12, 2022 37.31 37.31 36.79 36.80 1,123 -0.07(-0.18%)
Apr 11, 2022 37.09 37.09 36.87 36.87 408 -0.17(-0.46%)
Apr 08, 2022 37.04 37.04 37.04 37.04 102 -0.02(-0.05%)
Apr 07, 2022 36.74 37.73 36.74 37.06 312 -0.07(-0.18%)
Apr 06, 2022 37.07 37.16 37.06 37.12 820 -0.44(-1.16%)
Apr 05, 2022 37.78 37.78 37.55 37.56 2,528 -0.73(-1.90%)
Apr 04, 2022 38.29 38.29 38.29 38.29 0 +0.03(+0.08%)
Apr 01, 2022 38.26 38.26 38.26 38.26 102 +0.18(+0.48%)
Mar 31, 2022 38.07 38.07 38.07 38.07 1 -0.37(-0.97%)
Mar 30, 2022 38.45 38.45 38.45 38.45 0 -0.62(-1.59%)
Mar 29, 2022 39.07 39.07 39.07 39.07 1 +0.93(+2.44%)
Mar 28, 2022 38.14 38.14 38.14 38.14 0 +0.06(+0.17%)
Mar 25, 2022 38.07 38.07 38.07 38.07 0 +0.20(+0.52%)
Mar 24, 2022 37.88 37.88 37.88 37.88 3 +0.39(+1.04%)
Mar 23, 2022 37.49 37.49 37.49 37.49 0 -0.69(-1.81%)
Mar 22, 2022 38.18 38.18 38.18 38.18 22 +0.33(+0.86%)
Mar 21, 2022 37.85 37.85 37.85 37.85 0 -0.39(-1.01%)
Mar 18, 2022 38.24 38.24 38.24 38.24 1,960 +0.44(+1.18%)
Mar 17, 2022 37.79 37.79 37.79 37.79 0 +0.37(+0.98%)
Mar 16, 2022 37.43 37.43 37.43 37.43 0 +1.13(+3.11%)
Mar 15, 2022 36.30 36.30 36.30 36.30 0 +0.55(+1.54%)
Mar 14, 2022 35.75 35.75 35.75 35.75 0 -0.46(-1.27%)
Mar 11, 2022 36.21 36.21 36.21 36.21 0 -0.41(-1.12%)
Mar 10, 2022 36.62 36.62 36.62 36.62 3 +0.04(+0.11%)
Mar 09, 2022 36.58 36.58 36.58 36.58 0 +0.90(+2.51%)
Mar 08, 2022 35.68 35.68 35.68 35.68 0 +0.17(+0.49%)
Mar 07, 2022 35.51 35.51 35.51 35.51 0 -1.19(-3.25%)
Mar 04, 2022 36.70 36.70 36.70 36.70 0 -0.60(-1.60%)
Mar 03, 2022 37.30 37.30 37.30 37.30 353 -0.42(-1.12%)
Mar 02, 2022 37.72 37.72 37.72 37.72 30 +1.09(+2.97%)
Mar 01, 2022 36.63 36.63 36.63 36.63 0 -0.75(-2.00%)
Feb 28, 2022 37.38 37.38 37.38 37.38 0 -0.05(-0.13%)
Feb 25, 2022 37.43 37.43 37.43 37.43 102 +0.87(+2.38%)
Feb 24, 2022 36.56 36.56 36.56 36.56 7 +0.47(+1.31%)
Feb 23, 2022 36.09 36.09 36.09 36.09 0 -0.61(-1.66%)
Feb 22, 2022 36.70 36.70 36.70 36.70 0 -0.53(-1.43%)
Feb 18, 2022 37.23 0 -0.25(-0.67%)
Feb 17, 2022 37.48 37.48 37.48 37.48 0 -0.80(-2.10%)
Feb 16, 2022 38.28 38.28 38.28 38.28 0 +0.13(+0.34%)
Feb 15, 2022 38.13 38.18 38.13 38.15 767 +0.87(+2.33%)
Feb 14, 2022 37.14 37.29 37.14 37.28 1,225 -0.20(-0.54%)
Feb 11, 2022 37.44 37.54 37.40 37.48 2,422 -0.38(-1.00%)
Feb 10, 2022 37.86 37.86 37.86 37.86 0 -0.42(-1.11%)
Feb 09, 2022 38.29 38.29 38.29 38.29 0 +0.66(+1.74%)
Feb 08, 2022 37.63 37.63 37.63 37.63 45 +0.73(+1.98%)
Feb 07, 2022 36.90 36.90 36.90 36.90 0 -0.01(-0.03%)
Feb 04, 2022 36.91 36.91 36.91 36.91 0 +0.11(+0.30%)
Feb 03, 2022 36.80 36.80 36.80 36.80 0 -0.74(-1.98%)
Feb 02, 2022 37.52 37.58 37.48 37.54 6,373 -0.06(-0.17%)
Feb 01, 2022 37.61 37.61 37.61 37.61 0 +0.38(+1.01%)
Jan 31, 2022 37.23 37.23 37.23 37.23 2 +0.89(+2.44%)
Jan 28, 2022 36.34 36.34 36.34 36.34 0 +0.53(+1.47%)
Jan 27, 2022 35.82 35.82 35.82 35.82 0 -0.46(-1.28%)
Jan 26, 2022 36.28 36.28 36.28 36.28 1 -0.39(-1.05%)
Jan 25, 2022 36.67 36.67 36.67 36.67 3 -0.61(-1.63%)
Jan 24, 2022 37.27 37.27 37.27 37.27 0 +0.61(+1.66%)
Jan 21, 2022 36.67 36.67 36.67 36.67 0 -0.56(-1.52%)
Jan 20, 2022 37.38 37.38 37.23 37.23 305 -0.63(-1.67%)
Jan 19, 2022 37.86 37.86 37.86 37.86 5 -0.46(-1.20%)
Jan 18, 2022 38.32 38.32 38.32 38.32 0 -0.87(-2.22%)
Jan 14, 2022 39.19 0 -0.03(-0.06%)
Jan 13, 2022 39.22 39.22 39.22 39.22 0 -0.15(-0.37%)
Jan 12, 2022 39.36 39.36 39.36 39.36 20 -0.20(-0.51%)
Jan 11, 2022 39.57 39.57 39.57 39.57 0 +0.34(+0.86%)
Jan 10, 2022 39.23 39.23 39.23 39.23 1 -0.10(-0.24%)
Jan 07, 2022 39.41 39.41 39.32 39.32 128 -0.19(-0.49%)
Jan 06, 2022 39.52 39.52 39.52 39.52 0 +0.15(+0.38%)
Jan 05, 2022 39.37 39.37 39.37 39.37 0 -0.93(-2.31%)
Jan 04, 2022 40.30 40.30 40.30 40.30 1 +0.18(+0.45%)
Jan 03, 2022 40.04 40.12 40.04 40.12 424 +0.22(+0.56%)
Dec 31, 2021 39.90 39.90 39.90 39.90 102 -0.01(-0.02%)
Dec 30, 2021 39.90 39.90 39.90 39.90 11 -0.08(-0.20%)
Dec 29, 2021 39.98 39.98 39.98 39.98 0 +0.22(+0.54%)
Dec 28, 2021 40.23 40.23 39.76 39.77 210 -0.02(-0.06%)
Dec 27, 2021 39.54 39.79 39.54 39.79 3,615 +0.37(+0.94%)
Dec 23, 2021 39.42 39.42 39.42 39.42 102 +0.34(+0.86%)
Dec 22, 2021 39.08 39.08 39.08 39.08 22 +0.35(+0.91%)
Dec 21, 2021 38.73 38.73 38.73 38.73 0 +0.90(+2.38%)
Dec 20, 2021 37.46 37.84 37.45 37.83 5,108 -0.61(-1.58%)
Dec 17, 2021 38.44 38.44 38.44 38.44 6,007 +0.13(+0.33%)
Dec 16, 2021 38.31 38.31 38.31 38.31 0 -0.62(-1.58%)
Dec 15, 2021 38.24 38.94 38.20 38.92 5,332 +0.57(+1.49%)
Dec 14, 2021 38.35 38.35 38.35 38.35 0 -0.21(-0.55%)
Dec 13, 2021 38.57 38.57 38.57 38.57 0 -0.35(-0.91%)
Dec 10, 2021 38.92 38.92 38.92 38.92 0 +0.01(+0.02%)
Dec 09, 2021 38.91 38.91 38.91 38.91 0 -0.54(-1.38%)
Dec 08, 2021 39.45 39.45 39.45 39.45 0 +0.32(+0.82%)
Dec 07, 2021 39.13 39.13 39.13 39.13 0 +0.59(+1.54%)
Dec 06, 2021 38.54 38.54 38.54 38.54 0 +0.81(+2.14%)
Dec 03, 2021 37.73 37.73 37.73 37.73 0 -0.38(-0.99%)
Dec 02, 2021 38.11 38.11 38.11 38.11 0 +0.83(+2.24%)
Dec 01, 2021 37.28 37.28 37.28 37.28 7 -0.55(-1.46%)
Nov 30, 2021 37.83 37.83 37.83 37.83 0 -0.98(-2.51%)
Nov 29, 2021 38.80 38.80 38.80 38.80 1 +0.05(+0.13%)
Nov 26, 2021 38.76 38.76 38.76 38.76 104 -1.25(-3.13%)
Nov 24, 2021 40.01 40.01 40.01 40.01 0 -0.06(-0.15%)
Nov 23, 2021 40.06 40.06 40.06 40.06 0 -0.03(-0.08%)
Nov 22, 2021 40.10 40.10 40.10 40.10 0 +0.07(+0.18%)
Nov 19, 2021 40.02 40.02 40.02 40.02 0 -0.23(-0.56%)
Nov 18, 2021 40.25 40.25 40.25 40.25 0 -0.16(-0.40%)
Nov 17, 2021 40.41 40.41 40.41 40.41 0 -0.30(-0.73%)
Nov 16, 2021 40.71 40.71 40.71 40.71 0 +0.05(+0.13%)
Nov 15, 2021 40.66 40.66 40.66 40.66 0 +0.05(+0.11%)
Nov 12, 2021 40.61 40.61 40.61 40.61 0 +0.09(+0.22%)
Nov 11, 2021 40.52 40.52 40.52 40.52 0 +0.16(+0.40%)
Nov 10, 2021 40.36 40.36 40.36 40.36 0 -0.34(-0.84%)
Nov 09, 2021 40.70 40.70 40.70 40.70 0 -0.16(-0.38%)
Nov 08, 2021 40.86 40.86 40.86 40.86 1 +0.03(+0.08%)
Nov 05, 2021 40.82 40.82 40.82 40.82 0 +0.37(+0.92%)
Nov 04, 2021 40.45 40.45 40.45 40.45 1 -0.16(-0.38%)
Nov 03, 2021 40.61 40.61 40.61 40.61 0 +0.48(+1.20%)
Nov 02, 2021 40.12 40.12 40.12 40.12 115 +0.09(+0.21%)
Nov 01, 2021 40.04 40.04 40.04 40.04 61 +0.87(+2.23%)
Oct 29, 2021 39.17 39.17 39.17 39.17 0 +0.01(+0.03%)
Oct 28, 2021 39.16 39.16 39.16 39.16 117 +0.49(+1.26%)
Oct 27, 2021 38.67 38.67 38.67 38.67 37 -0.55(-1.41%)
Oct 26, 2021 39.22 39.22 39.22 39.22 75 -0.20(-0.52%)
Oct 25, 2021 39.42 39.42 39.42 39.42 0 +0.11(+0.28%)
Oct 22, 2021 39.31 39.31 39.31 39.31 104 -0.01(-0.03%)
Oct 21, 2021 39.33 39.33 39.33 39.33 13 +0.14(+0.37%)
Oct 20, 2021 39.18 39.18 39.18 39.18 0 +0.22(+0.57%)
Oct 19, 2021 38.96 38.96 38.96 38.96 13 +0.12(+0.31%)
Oct 18, 2021 38.84 38.84 38.84 38.84 47 -0.02(-0.05%)
Oct 15, 2021 38.86 38.86 38.86 38.86 0 +0.03(+0.07%)
Oct 14, 2021 38.83 38.83 38.83 38.83 0 +0.64(+1.68%)
Oct 13, 2021 38.19 38.19 38.19 38.19 0 +0.10(+0.26%)
Oct 12, 2021 38.10 38.10 38.10 38.10 0 +0.18(+0.48%)
Oct 11, 2021 37.91 37.91 37.91 37.91 1 -0.24(-0.62%)
Oct 08, 2021 38.15 38.15 38.15 38.15 104 -0.19(-0.49%)
Oct 07, 2021 38.33 38.33 38.33 38.33 0 +0.53(+1.39%)
Oct 06, 2021 37.81 37.81 37.81 37.81 1 -0.11(-0.28%)
Oct 05, 2021 37.92 37.92 37.92 37.92 1 +0.04(+0.10%)
Oct 04, 2021 37.88 37.88 37.88 37.88 1 -0.30(-0.79%)
Oct 01, 2021 38.18 38.18 38.18 38.18 104 +0.64(+1.70%)
Sep 30, 2021 37.54 37.54 37.54 37.54 3 -0.46(-1.22%)
Sep 29, 2021 38.01 38.01 38.01 38.01 0 -0.01(-0.01%)
Sep 28, 2021 38.01 38.01 38.01 38.01 0 -0.58(-1.50%)
Sep 27, 2021 38.42 38.73 38.42 38.59 1,568 +0.27(+0.70%)
Sep 24, 2021 38.33 38.33 38.33 38.33 0 -0.03(-0.07%)
Sep 23, 2021 38.35 38.35 38.35 38.35 1 +0.54(+1.42%)
Sep 22, 2021 37.82 37.82 37.82 37.82 0 +0.45(+1.21%)
Sep 21, 2021 37.37 37.37 37.37 37.37 0 -0.05(-0.14%)
Sep 20, 2021 37.42 37.42 37.42 37.42 16 -0.63(-1.64%)
Sep 17, 2021 38.04 38.04 38.04 38.04 5,573 -0.16(-0.42%)
Sep 16, 2021 38.21 38.21 38.21 38.21 0 +0.02(+0.05%)
Sep 15, 2021 38.19 38.19 38.19 38.19 0 +0.37(+0.98%)
Sep 14, 2021 37.82 37.82 37.82 37.82 0 -0.45(-1.17%)
Sep 13, 2021 38.27 38.27 38.27 38.27 10 +0.24(+0.63%)
Sep 10, 2021 38.03 38.03 38.03 38.03 0 -0.37(-0.97%)
Sep 09, 2021 38.40 38.40 38.40 38.40 0 -0.04(-0.10%)
Sep 08, 2021 38.44 38.44 38.44 38.44 1 -0.21(-0.53%)
Sep 07, 2021 38.64 38.64 38.64 38.64 0 -0.41(-1.06%)
Sep 03, 2021 39.05 39.05 39.05 39.05 0 -0.20(-0.52%)
Sep 02, 2021 39.26 39.26 39.26 39.26 0 +0.21(+0.53%)
Sep 01, 2021 39.05 39.05 39.05 39.05 0 +0.13(+0.33%)
Aug 31, 2021 38.92 38.92 38.92 38.92 0 -0.03(-0.07%)
Aug 30, 2021 39.07 39.07 38.95 38.95 250 -0.06(-0.15%)
Aug 27, 2021 39.01 39.01 39.01 39.01 0 +0.71(+1.87%)
Aug 26, 2021 38.29 38.29 38.29 38.29 0 -0.34(-0.87%)
Aug 25, 2021 38.63 38.63 38.63 38.63 1 +0.21(+0.54%)
Aug 24, 2021 38.42 38.42 38.42 38.42 0 +0.32(+0.84%)
Aug 23, 2021 38.10 38.10 38.10 38.10 0 +0.39(+1.02%)
Aug 20, 2021 37.71 37.71 37.71 37.71 0 +0.46(+1.24%)
Aug 19, 2021 37.25 37.25 37.25 37.25 2 -0.35(-0.93%)
Aug 18, 2021 37.60 37.60 37.60 37.60 0 -0.34(-0.89%)
Aug 17, 2021 37.94 37.94 37.94 37.94 0 -0.39(-1.01%)
Aug 16, 2021 38.33 38.33 38.33 38.33 3 -0.14(-0.36%)
Aug 13, 2021 38.46 38.46 38.46 38.46 104 -0.12(-0.30%)
Aug 12, 2021 38.58 38.58 38.58 38.58 0 -0.09(-0.24%)
Aug 11, 2021 38.67 38.67 38.67 38.67 1 +0.25(+0.65%)
Aug 10, 2021 38.42 38.42 38.42 38.42 2 +0.10(+0.26%)
Aug 09, 2021 38.32 38.32 38.32 38.32 6 -0.12(-0.32%)
Aug 06, 2021 38.45 38.45 38.45 38.45 104 +0.18(+0.46%)
Aug 05, 2021 38.27 38.27 38.27 38.27 0 +0.34(+0.89%)
Aug 04, 2021 37.93 37.93 37.93 37.93 0 -0.46(-1.19%)
Aug 03, 2021 38.39 38.39 38.39 38.39 0 +0.12(+0.30%)
Aug 02, 2021 38.27 38.27 38.27 38.27 0 -0.15(-0.40%)
Jul 30, 2021 38.43 38.43 38.43 38.43 104 -0.10(-0.25%)
Jul 29, 2021 38.52 38.52 38.52 38.52 0 +0.25(+0.66%)
Jul 28, 2021 38.27 38.27 38.27 38.27 2 +0.32(+0.84%)
Jul 27, 2021 37.95 37.95 37.95 37.95 0 -0.24(-0.62%)
Jul 26, 2021 38.18 38.18 38.18 38.18 1 +0.09(+0.23%)
Jul 23, 2021 38.10 38.10 38.10 38.10 0 +0.30(+0.80%)
Jul 22, 2021 37.80 37.80 37.80 37.80 0 -0.37(-0.96%)
Jul 21, 2021 38.16 38.16 38.16 38.16 0 +0.45(+1.19%)
Jul 20, 2021 37.72 37.72 37.72 37.72 0 +0.97(+2.63%)
Jul 19, 2021 36.75 36.75 36.75 36.75 0 -0.57(-1.54%)
Jul 16, 2021 37.32 37.32 37.32 37.32 0 -0.41(-1.07%)
Jul 15, 2021 37.73 37.73 37.73 37.73 0 -0.19(-0.51%)
Jul 14, 2021 37.92 37.92 37.92 37.92 2 -0.21(-0.56%)
Jul 13, 2021 38.13 38.13 38.13 38.13 0 -0.60(-1.54%)
Jul 12, 2021 38.73 38.73 38.73 38.73 0 +0.03(+0.09%)
Jul 09, 2021 38.70 38.70 38.70 38.70 0 +0.80(+2.12%)
Jul 08, 2021 37.89 37.89 37.89 37.89 0 -0.53(-1.37%)
Jul 07, 2021 38.42 38.42 38.42 38.42 79 -0.00(-0.01%)
Jul 06, 2021 38.42 38.42 38.42 38.42 36 -0.47(-1.22%)
Jul 02, 2021 38.90 38.90 38.90 38.90 104 -0.16(-0.40%)
Jul 01, 2021 39.06 39.06 38.98 39.05 312 +0.27(+0.68%)
Jun 30, 2021 38.79 38.79 38.79 38.79 0 +0.03(+0.08%)
Jun 29, 2021 38.75 38.75 38.75 38.75 0 -0.12(-0.31%)
Jun 28, 2021 38.88 38.88 38.88 38.88 65 -0.38(-0.97%)
Jun 25, 2021 39.26 39.26 39.26 39.26 0 +0.23(+0.58%)
Jun 24, 2021 38.94 39.03 38.94 39.03 4,759 +0.49(+1.27%)
Jun 23, 2021 38.54 38.54 38.54 38.54 31 +0.03(+0.08%)
Jun 22, 2021 38.15 38.51 38.15 38.51 125 +0.07(+0.18%)
Jun 21, 2021 38.40 38.44 38.40 38.44 355 +0.69(+1.84%)
Jun 18, 2021 37.75 37.75 37.75 37.75 104,690 -0.67(-1.75%)
Jun 17, 2021 38.42 38.42 38.42 38.42 0 -0.49(-1.26%)
Jun 16, 2021 38.91 38.91 38.91 38.91 52 -0.23(-0.59%)
Jun 15, 2021 39.14 39.14 39.14 39.14 52 -0.08(-0.21%)
Jun 14, 2021 39.23 39.23 39.23 39.23 100 -0.28(-0.71%)
Jun 11, 2021 39.35 39.51 39.35 39.51 7,983 +0.29(+0.74%)
Jun 10, 2021 39.22 39.22 39.22 39.22 52 -0.03(-0.08%)
Jun 09, 2021 39.25 39.25 39.25 39.25 0 -0.23(-0.59%)
Jun 08, 2021 39.48 39.48 39.48 39.48 63 +0.43(+1.10%)
Jun 07, 2021 39.02 39.05 39.02 39.05 104 -0.00(-0.00%)
Jun 04, 2021 39.05 39.05 39.05 39.05 0 +0.18(+0.47%)
Jun 03, 2021 38.87 38.87 38.87 38.87 0 -0.16(-0.42%)
Jun 02, 2021 39.03 39.03 39.03 39.03 2 -0.18(-0.47%)
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.