Syntax Stratified SmallCap ETF (SSLY)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.62

+0.31

(+0.73%)

At close: 02:01PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	43.30	43.30	43.30	43.30	43.30	-
01 May 2024	42.76	42.76	42.76	42.76	42.76	100
30 Apr 2024	42.53	42.53	42.53	42.53	42.53	-
29 Apr 2024	43.22	43.28	43.22	43.28	43.28	200
26 Apr 2024	42.89	42.89	42.89	42.89	42.89	-
25 Apr 2024	42.60	42.60	42.60	42.60	42.60	-
24 Apr 2024	43.05	43.05	43.05	43.05	43.05	100
23 Apr 2024	43.14	43.14	43.14	43.14	43.14	-
22 Apr 2024	42.31	42.31	42.31	42.31	42.31	-
19 Apr 2024	42.01	42.01	42.01	42.01	42.01	-
18 Apr 2024	41.64	41.64	41.64	41.64	41.64	-
17 Apr 2024	41.67	41.67	41.67	41.67	41.67	100
16 Apr 2024	41.96	41.96	41.96	41.96	41.96	-
15 Apr 2024	42.19	42.19	42.19	42.19	42.19	100
12 Apr 2024	42.81	42.81	42.56	42.56	42.56	5,000
11 Apr 2024	43.37	43.37	43.37	43.37	43.37	100
10 Apr 2024	43.26	43.26	43.21	43.21	43.21	1,700
09 Apr 2024	44.30	44.46	44.26	44.46	44.46	5,600
08 Apr 2024	44.26	44.26	44.26	44.26	44.26	-
05 Apr 2024	44.01	44.01	44.01	44.01	44.01	-
04 Apr 2024	43.97	43.97	43.97	43.97	43.97	100
03 Apr 2024	44.29	44.29	44.29	44.29	44.29	-
02 Apr 2024	44.06	44.06	44.06	44.06	44.06	-
01 Apr 2024	44.88	44.88	44.88	44.88	44.88	100
28 Mar 2024	45.36	45.36	45.36	45.36	45.36	100
27 Mar 2024	45.02	45.02	45.02	45.02	45.02	100
26 Mar 2024	43.92	43.92	43.92	43.92	43.92	-
25 Mar 2024	43.96	43.96	43.96	43.96	43.96	100
22 Mar 2024	44.08	44.08	44.08	44.08	44.08	100
21 Mar 2024	44.69	44.69	44.69	44.69	44.69	100
20 Mar 2024	44.25	44.25	44.25	44.25	44.25	-
19 Mar 2024	43.53	43.53	43.53	43.53	43.53	-
18 Mar 2024	43.26	43.26	43.26	43.26	43.26	100
15 Mar 2024	43.68	43.68	43.68	43.68	43.68	4,100
14 Mar 2024	43.31	43.31	43.31	43.31	43.31	100
13 Mar 2024	44.03	44.03	44.03	44.03	44.03	100
12 Mar 2024	44.05	44.05	44.05	44.05	44.05	-
11 Mar 2024	44.14	44.14	44.14	44.14	44.14	100
08 Mar 2024	44.34	44.34	44.34	44.34	44.34	100
07 Mar 2024	44.27	44.27	44.27	44.27	44.27	100
06 Mar 2024	43.87	43.87	43.87	43.87	43.87	100
05 Mar 2024	43.82	43.82	43.82	43.82	43.82	100
04 Mar 2024	44.19	44.19	44.19	44.19	44.19	100
01 Mar 2024	44.49	44.49	44.49	44.49	44.49	-
29 Feb 2024	44.21	44.21	44.21	44.21	44.21	-
28 Feb 2024	43.93	43.93	43.93	43.93	43.93	100
27 Feb 2024	44.28	44.28	44.28	44.28	44.28	-
26 Feb 2024	43.88	43.88	43.88	43.88	43.88	-
23 Feb 2024	43.88	43.88	43.74	43.74	43.74	1,200
22 Feb 2024	43.46	43.47	43.46	43.47	43.47	700
21 Feb 2024	43.48	43.48	43.48	43.48	43.48	-
20 Feb 2024	43.69	43.69	43.69	43.69	43.69	100
16 Feb 2024	44.18	44.18	44.18	44.18	44.18	-
15 Feb 2024	44.67	44.67	44.67	44.67	44.67	-
14 Feb 2024	43.75	43.75	43.75	43.75	43.75	200
13 Feb 2024	42.71	42.71	42.71	42.71	42.71	100
12 Feb 2024	44.54	44.54	44.54	44.54	44.54	-
09 Feb 2024	43.60	43.60	43.60	43.60	43.60	-
08 Feb 2024	43.08	43.08	43.08	43.08	43.08	-
07 Feb 2024	42.44	42.44	42.44	42.44	42.44	-
06 Feb 2024	42.75	42.75	42.75	42.75	42.75	100
05 Feb 2024	42.40	42.40	42.40	42.40	42.40	100
02 Feb 2024	43.06	43.06	43.06	43.06	43.06	-
01 Feb 2024	43.39	43.39	43.39	43.39	43.39	-
31 Jan 2024	42.71	42.71	42.71	42.71	42.71	100
30 Jan 2024	43.65	43.65	43.65	43.65	43.65	100
29 Jan 2024	43.91	43.91	43.91	43.91	43.91	100
26 Jan 2024	43.49	43.49	43.49	43.49	43.49	-
25 Jan 2024	43.51	43.51	43.51	43.51	43.51	-
24 Jan 2024	43.12	43.12	43.12	43.12	43.12	100
23 Jan 2024	43.46	43.46	43.46	43.46	43.46	100
22 Jan 2024	43.54	43.54	43.54	43.54	43.54	-
19 Jan 2024	42.63	42.63	42.63	42.63	42.63	-
18 Jan 2024	42.24	42.24	42.24	42.24	42.24	100
17 Jan 2024	41.91	41.91	41.91	41.91	41.91	100
16 Jan 2024	42.33	42.45	42.29	42.45	42.45	1,400
12 Jan 2024	42.83	42.83	42.83	42.83	42.83	100
11 Jan 2024	42.89	42.89	42.89	42.89	42.89	100
10 Jan 2024	43.31	43.31	43.31	43.31	43.31	100
09 Jan 2024	43.22	43.22	43.22	43.22	43.22	100
08 Jan 2024	43.78	43.78	43.78	43.78	43.78	-
05 Jan 2024	43.06	43.06	43.06	43.06	43.06	100
04 Jan 2024	43.31	43.31	43.31	43.31	43.31	-
03 Jan 2024	43.35	43.35	43.35	43.35	43.35	100
02 Jan 2024	44.56	44.56	44.56	44.56	44.56	100
29 Dec 2023	44.72	44.72	44.72	44.72	44.72	100
28 Dec 2023	45.27	45.27	45.27	45.27	45.27	100
27 Dec 2023	45.23	45.26	45.23	45.26	45.26	900
26 Dec 2023	45.21	45.21	45.21	45.21	45.21	-
22 Dec 2023	44.69	44.69	44.63	44.65	44.65	2,600
21 Dec 2023	44.45	44.45	44.45	44.45	44.45	100
20 Dec 2023	44.62	44.62	43.67	43.67	43.67	1,200
19 Dec 2023	44.44	44.44	44.44	44.44	44.44	100
18 Dec 2023	43.54	43.54	43.54	43.54	43.54	100
18 Dec 2023	0.519 Dividend
15 Dec 2023	44.12	44.12	44.12	44.12	43.60	200
14 Dec 2023	44.58	44.58	44.58	44.58	44.06	100
13 Dec 2023	43.41	43.41	43.41	43.41	42.90	-
12 Dec 2023	41.96	42.05	41.96	42.05	41.55	700
11 Dec 2023	42.18	42.18	42.18	42.18	41.68	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0041(+0.63%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,634.76+5,923.46(+6.60%)

Syntax Stratified SmallCap ETF (SSLY)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0041(+0.63%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,634.76
+5,923.46(+6.60%)