Syntax Stratified LargeCap ETF (SSPY) Historical Stock Data
72.90 ↓1.15 (-1.55%)
As of April 19, 2024, 11:03am EST.
Historical Data
In the past 30 trading days, SSPY is down -0.06% a day on average. There have been 18 days where Syntax Stratified LargeCap ETF closed green and 12 days where SSPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 74.05 | 74.05 | ↑$0.00 (0.00%) | 74.05 | 74.05 | 86 |
| 2024-05-02 | 73.45 | 73.45 | ↑$0.00 (0.00%) | 73.45 | 73.45 | 4 |
| 2024-05-01 | 73.05 | 73.05 | ↑$0.00 (0.00%) | 73.05 | 73.05 | 47 |
| 2024-04-30 | 73.60 | 73.48 | ↓$0.12 (-0.17%) | 73.48 | 73.60 | 328 |
| 2024-04-29 | 74.59 | 74.50 | ↓$0.09 (-0.12%) | 74.29 | 74.59 | 1.78K |
| 2024-04-26 | 74.08 | 74.08 | ↑$0.00 (0.00%) | 74.08 | 74.08 | 99 |
| 2024-04-25 | 73.94 | 73.94 | ↓$0.00 (0.00%) | 73.30 | 73.94 | 1.63K |
| 2024-04-24 | 74.20 | 74.20 | ↑$0.00 (0.00%) | 74.20 | 74.20 | 96 |
| 2024-04-23 | 73.95 | 73.95 | ↑$0.00 (0.00%) | 73.95 | 73.95 | 242 |
| 2024-04-22 | 73.34 | 73.34 | ↑$0.00 (0.00%) | 73.34 | 73.34 | 107 |
| 2024-04-19 | 72.81 | 72.81 | ↑$0.00 (0.00%) | 72.81 | 72.81 | 28 |
| 2024-04-18 | 72.57 | 72.57 | ↑$0.00 (0.00%) | 72.57 | 72.57 | 4 |
| 2024-04-17 | 72.58 | 72.58 | ↓$0.01 (-0.01%) | 72.58 | 72.58 | 132 |
| 2024-04-16 | 72.80 | 72.73 | ↓$0.07 (-0.10%) | 72.73 | 72.82 | 887 |
| 2024-04-15 | 73.03 | 73.03 | ↑$0.00 (0.00%) | 73.03 | 73.03 | 145 |
| 2024-04-12 | 73.60 | 73.60 | ↑$0.00 (0.00%) | 73.60 | 73.60 | 13 |
| 2024-04-11 | 74.83 | 74.83 | ↑$0.00 (0.00%) | 74.83 | 74.83 | 23 |
| 2024-04-10 | 75.00 | 74.89 | ↓$0.11 (-0.15%) | 74.89 | 75.00 | 124 |
| 2024-04-09 | 75.66 | 75.86 | ↑$0.20 (0.26%) | 75.66 | 75.86 | 118 |
| 2024-04-08 | 75.75 | 75.66 | ↓$0.09 (-0.11%) | 75.66 | 75.75 | 236 |
| 2024-04-05 | 75.60 | 75.60 | ↑$0.00 (0.00%) | 75.60 | 75.60 | 50 |
| 2024-04-04 | 76.24 | 75.15 | ↓$1.09 (-1.43%) | 74.95 | 76.24 | 1.14K |
| 2024-04-03 | 75.90 | 75.90 | ↑$0.00 (0.00%) | 75.90 | 75.90 | 79 |
| 2024-04-02 | 75.70 | 75.82 | ↑$0.12 (0.15%) | 75.70 | 75.86 | 570 |
| 2024-04-01 | 76.58 | 76.53 | ↓$0.05 (-0.06%) | 76.53 | 76.58 | 264 |
| 2024-03-28 | 76.98 | 76.98 | ↑$0.00 (0.00%) | 76.98 | 76.98 | 89 |
| 2024-03-27 | 76.07 | 76.52 | ↑$0.45 (0.59%) | 76.07 | 76.52 | 2.07K |
| 2024-03-26 | 75.58 | 75.49 | ↓$0.09 (-0.12%) | 75.49 | 75.58 | 201 |
| 2024-03-25 | 75.74 | 75.58 | ↓$0.16 (-0.21%) | 75.58 | 75.74 | 1.87K |
| 2024-03-22 | 75.88 | 75.74 | ↓$0.14 (-0.18%) | 75.74 | 75.88 | 280 |
Create an account or log in to view more rows.
$SSPY Who else bought the dip on Friday?
$SSPY what calls are you guys jacked to the tits on?
$SSPY day trade is ok to buy here but sell later
$SSPY buy the dip…smfh
$SSPY HERE WE GO
$SSPY is anyone really buying this shit
$SSPY I still don’t wanna buy it
$SSPY Powell save me
$SSPY pressure
$SSPY choo choo