AB Active ETFs, Inc. (SYFI) Historical Stock Data
35.89 ↓0.07 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYFI is down -0.02% a day on average. There have been 14 days where AB Active ETFs, Inc. closed green and 16 days where SYFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 35.92 | 35.89 | ↓$0.03 (-0.08%) | 35.88 | 35.93 | 72.15K |
| 2025-12-11 | 35.94 | 35.96 | ↑$0.02 (0.06%) | 35.91 | 35.96 | 79.78K |
| 2025-12-10 | 35.83 | 35.94 | ↑$0.11 (0.31%) | 35.83 | 35.95 | 91.43K |
| 2025-12-09 | 35.89 | 35.87 | ↓$0.02 (-0.06%) | 35.83 | 35.89 | 63.88K |
| 2025-12-08 | 35.95 | 35.88 | ↓$0.07 (-0.19%) | 35.84 | 35.95 | 47.71K |
| 2025-12-05 | 35.94 | 35.93 | ↓$0.01 (-0.03%) | 35.90 | 35.94 | 75.65K |
| 2025-12-04 | 35.94 | 35.90 | ↓$0.04 (-0.11%) | 35.88 | 35.94 | 48.31K |
| 2025-12-03 | 35.90 | 35.92 | ↑$0.02 (0.06%) | 35.88 | 35.99 | 83.63K |
| 2025-12-02 | 35.85 | 35.89 | ↑$0.04 (0.11%) | 35.81 | 35.89 | 163.29K |
| 2025-12-01 | 35.87 | 35.84 | ↓$0.03 (-0.10%) | 35.80 | 35.87 | 64.69K |
| 2025-11-28 | 36.05 | 36.05 | ↓$0.00 (0.00%) | 36.04 | 36.08 | 19.55K |
| 2025-11-26 | 36.02 | 36.05 | ↑$0.03 (0.08%) | 35.99 | 36.06 | 77.98K |
| 2025-11-25 | 35.88 | 36.01 | ↑$0.13 (0.36%) | 35.87 | 36.02 | 90.43K |
| 2025-11-24 | 35.87 | 35.86 | ↓$0.01 (-0.03%) | 35.84 | 35.90 | 78.04K |
| 2025-11-21 | 35.75 | 35.81 | ↑$0.06 (0.17%) | 35.73 | 35.82 | 68.98K |
| 2025-11-20 | 35.83 | 35.71 | ↓$0.12 (-0.34%) | 35.71 | 35.83 | 50.66K |
| 2025-11-19 | 35.72 | 35.74 | ↑$0.02 (0.06%) | 35.72 | 35.77 | 666.83K |
| 2025-11-18 | 35.66 | 35.70 | ↑$0.04 (0.11%) | 35.65 | 35.72 | 76.76K |
| 2025-11-17 | 35.72 | 35.67 | ↓$0.05 (-0.14%) | 35.65 | 35.73 | 69.72K |
| 2025-11-14 | 35.68 | 35.71 | ↑$0.03 (0.08%) | 35.68 | 35.77 | 70.34K |
| 2025-11-13 | 35.77 | 35.73 | ↓$0.04 (-0.11%) | 35.69 | 35.78 | 154.62K |
| 2025-11-12 | 35.86 | 35.82 | ↓$0.04 (-0.11%) | 35.79 | 35.86 | 199.86K |
| 2025-11-11 | 35.84 | 35.89 | ↑$0.05 (0.14%) | 35.84 | 35.95 | 156.79K |
| 2025-11-10 | 35.79 | 35.83 | ↑$0.04 (0.11%) | 35.76 | 35.84 | 56.39K |
| 2025-11-07 | 35.73 | 35.75 | ↑$0.02 (0.06%) | 35.68 | 35.75 | 165.75K |
| 2025-11-06 | 35.76 | 35.73 | ↓$0.03 (-0.08%) | 35.65 | 35.80 | 213.44K |
| 2025-11-05 | 35.79 | 35.72 | ↓$0.07 (-0.20%) | 35.71 | 35.79 | 69.38K |
| 2025-11-04 | 35.65 | 35.70 | ↑$0.05 (0.14%) | 35.64 | 35.74 | 127.42K |
| 2025-11-03 | 36.05 | 35.75 | ↓$0.30 (-0.83%) | 35.72 | 36.05 | 88.60K |
| 2025-10-31 | 36.02 | 35.97 | ↓$0.05 (-0.14%) | 35.97 | 36.05 | 198.75K |
Create an account or log in to view more rows.
$SYFI LETS GOOOOOOOO!!!!!!!
$SYFI Somethings happening Monday.
$SYFI soon
$SYFI diamond balls
$SYFI Like if the Hedgies are fucked
$SYFI buy and hodl friends. we may be early
but we are not wrong. very soon.