Indicators

Syntax Stratified Midcap ETF (NY: SMDY )

42.81 -0.32 (-0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	41.77	41.77	41.77	41.77	6	+0.33(+0.80%)
Feb 28, 2024	41.44	41.44	41.44	41.44	36	-0.06(-0.15%)
Feb 27, 2024	41.50	41.50	41.50	41.50	22	+0.15(+0.37%)
Feb 26, 2024	41.35	41.35	41.35	41.35	0	+0.01(+0.03%)
Feb 23, 2024	41.34	41.34	41.34	41.34	100	+0.10(+0.25%)
Feb 22, 2024	41.23	41.23	41.23	41.23	33	+0.57(+1.39%)
Feb 21, 2024	40.55	40.67	40.55	40.67	1,386	+0.05(+0.13%)
Feb 20, 2024	40.63	40.63	40.57	40.62	2,784	-0.35(-0.85%)
Feb 16, 2024	40.97	40.97	40.97	40.97	100	-0.39(-0.94%)
Feb 15, 2024	41.19	41.36	41.19	41.36	1,246	+0.60(+1.48%)
Feb 14, 2024	40.75	40.75	40.75	40.75	18	+0.63(+1.56%)
Feb 13, 2024	40.13	40.13	40.13	40.13	51	-1.13(-2.74%)
Feb 12, 2024	41.26	41.26	41.26	41.26	1	+0.46(+1.14%)
Feb 09, 2024	40.79	40.79	40.79	40.79	0	+0.32(+0.80%)
Feb 08, 2024	40.47	40.47	40.47	40.47	33	+0.27(+0.66%)
Feb 07, 2024	40.24	40.24	40.21	40.21	2,192	+0.10(+0.25%)
Feb 06, 2024	40.11	40.11	40.11	40.11	18	+0.17(+0.43%)
Feb 05, 2024	39.93	39.93	39.93	39.93	10	-0.43(-1.07%)
Feb 02, 2024	40.37	40.37	40.37	40.37	0	-0.08(-0.21%)

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.