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 Total Market Ii ETF (SYII)
Syntax Stratified Total Market Ii ETF (SYII) Historical

SYII Syntax Stratified Total Market Ii ETF

47.2561

-0.3925 (-0.82%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SYII Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	47.2561	-0.39	-0.82%	47.2561	47.2561	47.2561	0
Jul 18 2024	47.6486	-0.45	-0.93%	47.6486	47.6486	47.6486	0
Jul 17 2024	48.0947	-0.22	-0.45%	48.0947	48.0947	48.0947	0
Jul 16 2024	48.3122	0.87	1.83%	48.17	48.3122	48.17	18
Jul 15 2024	47.442	0.01	0.01%	47.442	47.442	47.442	0
Jul 12 2024	47.4365	0.39	0.84%	47.4365	47.4365	47.4365	0
Jul 11 2024	47.0421	0.58	1.24%	47.0421	47.0421	47.0421	0
Jul 10 2024	46.4669	0.38	0.84%	46.4669	46.4669	46.4669	0
Jul 09 2024	46.0821	-0.12	-0.25%	46.0821	46.0821	46.0821	0
Jul 08 2024	46.1973	0.05	0.10%	46.1973	46.1973	46.1973	1
Jul 05 2024	46.1517	-0.04	-0.09%	46.1517	46.1517	46.1517	1
Jul 03 2024	46.1936	0.05	0.10%	46.1936	46.1936	46.1936	0
Jul 02 2024	46.1466	0.13	0.29%	46.1466	46.1466	46.1466	0
Jul 01 2024	46.0152	-0.25	-0.54%	46.0152	46.0152	46.0152	0
Jun 28 2024	46.2652	0.02	0.05%	46.89	46.89	46.2652	2
Jun 27 2024	46.2431	-0.07	-0.14%	46.2431	46.2431	46.2431	0
Jun 26 2024	46.3101	-0.15	-0.32%	46.3101	46.3101	46.3101	0
Jun 25 2024	46.4566	-0.35	-0.76%	46.4566	46.4566	46.4566	0
Jun 24 2024	46.8104	0.28	0.60%	46.8104	46.8104	46.8104	0
Jun 21 2024	46.5329	0.08	0.17%	46.5329	46.5329	46.5329	0
Jun 20 2024	46.4543	0.01	0.02%	46.4543	46.4543	46.4543	0
Jun 18 2024	46.4461	0.09	0.19%	46.4461	46.4461	46.4461	0
Jun 17 2024	46.3596	0.39	0.85%	46.3596	46.3596	46.3596	0
Jun 14 2024	45.9671	-0.35	-0.76%	45.9671	45.9671	45.9671	0
Jun 13 2024	46.3199	-0.14	-0.30%	46.3199	46.3199	46.3199	0
Jun 12 2024	46.4598	0.24	0.53%	47.25	47.25	46.4598	2
Jun 11 2024	46.2171	-0.16	-0.35%	46.2171	46.2171	46.2171	28
Jun 10 2024	46.3791	0.08	0.18%	46.3791	46.3791	46.3791	0
Jun 07 2024	46.2957	-0.18	-0.38%	46.2957	46.2957	46.2957	1
Jun 06 2024	46.4719	-0.08	-0.18%	46.4719	46.4719	46.4719	0
Jun 05 2024	46.5535	0.31	0.68%	46.93	46.93	46.5535	2
Jun 04 2024	46.241	-0.16	-0.34%	46.241	46.241	46.241	20
Jun 03 2024	46.3999	-0.19	-0.42%	47.27	47.27	46.3999	2
May 31 2024	46.5938	0.59	1.28%	46.5938	46.5938	46.5938	6
May 30 2024	46.0032	0.21	0.45%	46.0032	46.0032	46.0032	0
May 29 2024	45.7956	-0.50	-1.08%	45.7956	45.7956	45.7956	6
May 28 2024	46.2946	-0.26	-0.57%	46.2946	46.2946	46.2946	0
May 24 2024	46.5584	0.31	0.67%	46.5584	46.5584	46.5584	0
May 23 2024	46.2501	-0.59	-1.27%	46.2501	46.2501	46.2501	0
May 22 2024	46.8445	-0.19	-0.41%	46.8445	46.8445	46.8445	0
May 21 2024	47.0366	-0.03	-0.06%	46.9616	47.0366	46.91	2,131
May 20 2024	47.0625	-0.02	-0.05%	47.0625	47.0625	47.0625	0
May 17 2024	47.0854	-0.03	-0.06%	47.0854	47.0854	47.0854	0
May 16 2024	47.1116	-0.03	-0.06%	47.1116	47.1116	47.1116	0
May 15 2024	47.1409	0.29	0.63%	47.1409	47.1409	47.1409	1
May 14 2024	46.848	0.25	0.54%	47.26	47.26	46.848	27
May 13 2024	46.5985	-0.01	-0.02%	46.93	46.93	46.5985	2
May 10 2024	46.6082	0.07	0.16%	46.6082	46.6082	46.6082	1
May 09 2024	46.5335	0.38	0.83%	46.5335	46.5335	46.5335	0
May 08 2024	46.1509	-0.04	-0.08%	46.1509	46.1509	46.1509	0
May 07 2024	46.1884	0.15	0.32%	46.248	46.248	46.1884	1,297
May 06 2024	46.0415	0.32	0.71%	46.45	46.45	46.0415	2
May 03 2024	45.7168	0.37	0.82%	46.19	46.19	45.7168	2
May 02 2024	45.3431	0.25	0.56%	45.3431	45.3431	45.3431	1
May 01 2024	45.0915	-0.16	-0.36%	45.0915	45.0915	45.0915	5
Apr 30 2024	45.256	-0.64	-1.40%	45.256	45.256	45.256	0
Apr 29 2024	45.8969	0.27	0.59%	46.27	46.27	45.8969	2
Apr 26 2024	45.6281	0.12	0.26%	45.6281	45.6281	45.6281	0
Apr 25 2024	45.5104	-0.19	-0.43%	45.5104	45.5104	45.5104	3
Apr 24 2024	45.7052	0.13	0.29%	45.7052	45.7052	45.7052	6
Apr 23 2024	45.5726	0.43	0.95%	45.5726	45.5726	45.5726	3
Apr 22 2024	45.1451	0.33	0.74%	45.1451	45.1451	45.1451	0

Syntax Stratified Total ...

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