Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Syntax Stratified Midcap ETF (SMDY)
Syntax Stratified Midcap ETF (SMDY) Historical

SMDY Syntax Stratified Midcap ETF

43.7351

0.00 (0.00%)

Pre Market

Last Updated: 04:09:41

Delayed by 15 minutes

SMDY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	43.7351	-0.58	-1.31%	43.7351	43.7351	43.7351	3
Jul 17 2024	44.3134	-0.53	-1.19%	44.3134	44.3134	44.3134	0
Jul 16 2024	44.8452	1.12	2.57%	44.07	44.8452	44.07	11
Jul 15 2024	43.7219	0.11	0.24%	43.85	43.85	43.7219	608
Jul 12 2024	43.6163	0.40	0.92%	43.6163	43.6163	43.6163	45
Jul 11 2024	43.2195	1.01	2.40%	43.2195	43.2195	43.2195	0
Jul 10 2024	42.2076	0.33	0.78%	42.2076	42.2076	42.2076	1
Jul 09 2024	41.8792	-0.32	-0.75%	42.12	42.12	41.8792	793
Jul 08 2024	42.1952	0.10	0.23%	42.47	42.47	42.1952	862
Jul 05 2024	42.0986	-0.19	-0.44%	42.0986	42.0986	42.0986	0
Jul 03 2024	42.2854	0.08	0.19%	42.2854	42.2854	42.2854	0
Jul 02 2024	42.2038	0.11	0.25%	42.2038	42.2038	42.2038	0
Jul 01 2024	42.0973	-0.19	-0.46%	42.0973	42.0973	42.0973	4
Jun 28 2024	42.2906	0.00	0.00%	42.2906	42.2906	42.2906	0
Jun 27 2024	42.2906	0.16	0.37%	42.2906	42.2906	42.2906	0
Jun 26 2024	42.1335	-0.02	-0.05%	42.1335	42.1335	42.1335	0
Jun 25 2024	42.1526	-0.34	-0.79%	42.1526	42.1526	42.1526	0
Jun 24 2024	42.4876	0.04	0.09%	42.4876	42.4876	42.4876	31
Jun 21 2024	42.45	0.45	1.08%	42.45	42.45	42.45	785
Jun 20 2024	41.9968	-0.11	-0.25%	41.9968	41.9968	41.9968	0
Jun 18 2024	42.1031	0.05	0.12%	41.61	42.1031	41.61	168
Jun 17 2024	42.0507	0.30	0.72%	42.09	42.09	42.0507	8
Jun 14 2024	41.7514	-0.54	-1.27%	41.7514	41.7514	41.7514	2
Jun 13 2024	42.2893	-0.26	-0.60%	42.97	42.97	42.2893	93
Jun 12 2024	42.5444	0.48	1.14%	42.8921	42.8921	42.5444	700
Jun 11 2024	42.0668	-0.14	-0.33%	42.0668	42.0668	42.0668	1
Jun 10 2024	42.204	0.03	0.08%	42.204	42.204	42.204	7
Jun 07 2024	42.1722	-0.42	-0.99%	42.1722	42.1722	42.1722	4
Jun 06 2024	42.5955	0.04	0.10%	42.5955	42.5955	42.5955	0
Jun 05 2024	42.5536	0.47	1.11%	42.40	42.5536	42.40	1,869
Jun 04 2024	42.0867	-0.47	-1.10%	42.04	42.0867	42.04	1
Jun 03 2024	42.556	-0.21	-0.50%	42.34	42.556	42.34	43
May 31 2024	42.7693	0.50	1.19%	42.7693	42.7693	42.7693	41
May 30 2024	42.2655	0.35	0.83%	42.2655	42.2655	42.2655	1
May 29 2024	41.9163	-0.47	-1.12%	42.76	42.76	41.9163	2
May 28 2024	42.3892	-0.19	-0.45%	42.47	42.47	42.3892	3
May 24 2024	42.5795	0.33	0.77%	42.50	42.5795	42.50	647
May 23 2024	42.2531	-0.56	-1.31%	42.2531	42.2531	42.2531	1
May 22 2024	42.8146	-0.32	-0.75%	42.8146	42.8146	42.8146	0
May 21 2024	43.1388	-0.11	-0.24%	43.12	43.1388	43.12	693
May 20 2024	43.244	0.03	0.07%	43.244	43.244	43.244	1
May 17 2024	43.2136	-0.08	-0.19%	43.2136	43.2136	43.2136	0
May 16 2024	43.2977	-0.31	-0.70%	43.2977	43.2977	43.2977	0
May 15 2024	43.6051	0.20	0.47%	44.27	44.27	43.5273	956
May 14 2024	43.4024	0.53	1.24%	43.3573	43.4024	43.3573	751
May 13 2024	42.8698	0.12	0.28%	42.8698	42.8698	42.8698	0
May 10 2024	42.7521	-0.05	-0.12%	42.7521	42.7521	42.7521	0
May 09 2024	42.8027	0.36	0.85%	42.8027	42.8027	42.8027	0
May 08 2024	42.4433	-0.23	-0.54%	42.4433	42.4433	42.4433	0
May 07 2024	42.6729	0.06	0.14%	42.6729	42.6729	42.6729	96
May 06 2024	42.6147	0.53	1.27%	42.6147	42.6147	42.6147	0
May 03 2024	42.08	0.45	1.07%	42.08	42.08	42.08	0
May 02 2024	41.6333	0.51	1.25%	41.6333	41.6333	41.6333	81
May 01 2024	41.1193	0.00	0.01%	41.10	41.1193	41.10	43
Apr 30 2024	41.1146	-0.62	-1.48%	41.1146	41.1146	41.1146	0
Apr 29 2024	41.7324	0.28	0.67%	41.7324	41.7324	41.7324	0
Apr 26 2024	41.4566	0.26	0.63%	41.4566	41.4566	41.4566	0
Apr 25 2024	41.199	-0.29	-0.70%	40.89	41.199	40.89	7
Apr 24 2024	41.4884	0.08	0.19%	40.98	41.4884	40.98	43
Apr 23 2024	41.4104	0.58	1.42%	41.4104	41.4104	41.4104	0
Apr 22 2024	40.8322	0.36	0.90%	40.8322	40.8322	40.8322	0

Syntax Stratified Midcap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions