Syntax Stratified MidCap ETF (SMDY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.53

+0.12

(+0.29%)

As of 11:44AM EDT. Market open.

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	43.56	43.53	43.53	43.53	43.53	520
14 May 2024	43.36	43.40	43.36	43.40	43.40	800
13 May 2024	42.87	42.87	42.87	42.87	42.87	-
10 May 2024	42.75	42.75	42.75	42.75	42.75	-
09 May 2024	42.80	42.80	42.80	42.80	42.80	-
08 May 2024	42.44	42.44	42.44	42.44	42.44	-
07 May 2024	42.67	42.67	42.67	42.67	42.67	100
06 May 2024	42.62	42.62	42.62	42.62	42.62	-
03 May 2024	42.08	42.08	42.08	42.08	42.08	-
02 May 2024	41.63	41.63	41.63	41.63	41.63	100
01 May 2024	41.12	41.12	41.12	41.12	41.12	100
30 Apr 2024	41.12	41.12	41.12	41.12	41.12	-
29 Apr 2024	41.73	41.73	41.73	41.73	41.73	-
26 Apr 2024	41.46	41.46	41.46	41.46	41.46	-
25 Apr 2024	41.20	41.20	41.20	41.20	41.20	100
24 Apr 2024	41.49	41.49	41.49	41.49	41.49	100
23 Apr 2024	41.41	41.41	41.41	41.41	41.41	-
22 Apr 2024	40.83	40.83	40.83	40.83	40.83	-
19 Apr 2024	40.47	40.47	40.47	40.47	40.47	100
18 Apr 2024	40.33	40.33	40.33	40.33	40.33	-
17 Apr 2024	40.39	40.39	40.39	40.39	40.39	100
16 Apr 2024	40.72	40.72	40.72	40.72	40.72	100
15 Apr 2024	40.86	40.86	40.86	40.86	40.86	-
12 Apr 2024	41.29	41.29	41.29	41.29	41.29	-
11 Apr 2024	42.07	42.07	42.07	42.07	42.07	100
10 Apr 2024	41.88	42.02	41.88	42.02	42.02	200
09 Apr 2024	42.76	42.88	42.76	42.88	42.88	600
08 Apr 2024	42.67	42.67	42.67	42.67	42.67	100
05 Apr 2024	42.42	42.46	42.42	42.46	42.46	1,400
04 Apr 2024	42.24	42.24	42.24	42.24	42.24	-
03 Apr 2024	42.67	42.67	42.67	42.67	42.67	100
02 Apr 2024	42.62	42.62	42.62	42.62	42.62	-
01 Apr 2024	43.23	43.23	43.23	43.23	43.23	-
28 Mar 2024	43.58	43.58	43.58	43.58	43.58	100
27 Mar 2024	43.37	43.37	43.37	43.37	43.37	100
26 Mar 2024	42.66	42.66	42.66	42.66	42.66	-
25 Mar 2024	42.74	42.74	42.74	42.74	42.74	100
22 Mar 2024	42.77	42.77	42.77	42.77	42.77	-
21 Mar 2024	43.13	43.13	43.13	43.13	43.13	100
20 Mar 2024	42.42	42.72	42.42	42.68	42.68	200
19 Mar 2024	42.13	42.13	42.13	42.13	42.13	100
18 Mar 2024	41.89	41.89	41.89	41.89	41.89	-
15 Mar 2024	42.20	42.20	42.20	42.20	42.20	900
14 Mar 2024	41.97	41.97	41.97	41.97	41.97	100
13 Mar 2024	42.60	42.60	42.60	42.60	42.60	100
12 Mar 2024	42.53	42.53	42.53	42.53	42.53	100
11 Mar 2024	42.37	42.37	42.37	42.37	42.37	100
08 Mar 2024	42.58	42.58	42.58	42.58	42.58	100
07 Mar 2024	42.76	42.76	42.76	42.76	42.76	100
06 Mar 2024	42.38	42.38	42.38	42.38	42.38	100
05 Mar 2024	42.07	42.07	42.07	42.07	42.07	100
04 Mar 2024	42.32	42.32	42.32	42.32	42.32	-
01 Mar 2024	42.15	42.15	42.15	42.15	42.15	100
29 Feb 2024	41.77	41.77	41.77	41.77	41.77	100
28 Feb 2024	41.44	41.44	41.44	41.44	41.44	100
27 Feb 2024	41.50	41.50	41.50	41.50	41.50	100
26 Feb 2024	41.35	41.35	41.35	41.35	41.35	-
23 Feb 2024	41.34	41.34	41.34	41.34	41.34	100
22 Feb 2024	41.23	41.23	41.23	41.23	41.23	100
21 Feb 2024	40.55	40.67	40.55	40.67	40.67	1,400
20 Feb 2024	40.63	40.63	40.57	40.62	40.62	2,800
16 Feb 2024	40.97	40.97	40.97	40.97	40.97	100
15 Feb 2024	41.19	41.36	41.19	41.36	41.36	1,200
14 Feb 2024	40.75	40.75	40.75	40.75	40.75	100
13 Feb 2024	40.13	40.13	40.13	40.13	40.13	100
12 Feb 2024	41.26	41.26	41.26	41.26	41.26	100
09 Feb 2024	40.79	40.79	40.79	40.79	40.79	-
08 Feb 2024	40.47	40.47	40.47	40.47	40.47	100
07 Feb 2024	40.24	40.24	40.21	40.21	40.21	2,200
06 Feb 2024	40.11	40.11	40.11	40.11	40.11	100
05 Feb 2024	39.93	39.93	39.93	39.93	39.93	100
02 Feb 2024	40.37	40.37	40.37	40.37	40.37	-
01 Feb 2024	40.45	40.45	40.45	40.45	40.45	-
31 Jan 2024	39.95	39.95	39.95	39.95	39.95	100
30 Jan 2024	40.63	40.63	40.63	40.63	40.63	100
29 Jan 2024	40.84	40.84	40.84	40.84	40.84	100
26 Jan 2024	40.45	40.45	40.45	40.45	40.45	-
25 Jan 2024	40.43	40.43	40.43	40.43	40.43	100
24 Jan 2024	40.44	40.44	40.21	40.21	40.21	600
23 Jan 2024	40.56	40.56	40.56	40.56	40.56	100
22 Jan 2024	40.50	40.59	40.50	40.59	40.59	100
19 Jan 2024	40.08	40.08	40.08	40.08	40.08	100
18 Jan 2024	39.71	39.71	39.71	39.71	39.71	-
17 Jan 2024	39.40	39.40	39.40	39.40	39.40	100
16 Jan 2024	39.63	39.68	39.63	39.68	39.68	200
12 Jan 2024	39.94	39.94	39.94	39.94	39.94	100
11 Jan 2024	40.01	40.01	40.01	40.01	40.01	100
10 Jan 2024	40.13	40.13	40.13	40.13	40.13	100
09 Jan 2024	40.07	40.07	40.07	40.07	40.07	100
08 Jan 2024	39.86	40.28	39.86	40.28	40.28	1,100
05 Jan 2024	39.73	39.73	39.68	39.68	39.68	100
04 Jan 2024	39.31	39.68	39.25	39.68	39.68	24,900
03 Jan 2024	39.70	39.70	39.70	39.70	39.70	100
02 Jan 2024	40.69	40.69	40.69	40.69	40.69	100
29 Dec 2023	40.86	40.86	40.86	40.86	40.86	100
28 Dec 2023	41.22	41.22	41.22	41.22	41.22	-
27 Dec 2023	41.21	41.21	41.21	41.21	41.21	1,800
26 Dec 2023	41.24	41.24	41.24	41.24	41.24	100
22 Dec 2023	40.90	40.90	40.90	40.90	40.90	100
21 Dec 2023	40.77	40.77	40.77	40.77	40.77	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,020.90+25.20(+0.32%)

AUD/USD0.6687+0.0059(+0.89%)

ASX 2007,753.70+26.90(+0.35%)

OIL78.61+0.59(+0.76%)

GOLD2,393.00+33.10(+1.40%)

Bitcoin AUD97,771.64+6,165.64(+6.73%)

Syntax Stratified MidCap ETF (SMDY)

ALL ORDS
8,020.90
+25.20(+0.32%)

AUD/USD
0.6687
+0.0059(+0.89%)

ASX 200
7,753.70
+26.90(+0.35%)

OIL
78.61
+0.59(+0.76%)

GOLD
2,393.00
+33.10(+1.40%)

Bitcoin AUD
97,771.64
+6,165.64(+6.73%)