Syntax ETF Trust - Syntax Stratified MidCap ETF (SMDY) Historical Stock Data

32.88 ↓4.49 (-12.02%)
As of October 19, 2022, 2:42pm EST.

Historical Data

In the past 30 trading days, SMDY is down -0.04% a day on average. There have been 24 days where Syntax ETF Trust - Syntax Stratified MidCap ETF closed green and 6 days where SMDY closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0137.3237.37↑$0.05 (0.14%)37.3237.37264
2022-11-2336.7736.77↑$0.00 (0.00%)36.7736.774
2022-11-1636.2136.21↑$0.00 (0.00%)36.2136.211
2022-11-1536.7636.76↑$0.00 (0.00%)36.7636.76100
2022-11-1436.3836.11↓$0.27 (-0.74%)36.1136.382.57K
2022-11-1136.5236.52↑$0.00 (0.00%)36.5236.522
2022-10-2433.3833.38↑$0.00 (0.00%)33.3833.381
2022-10-2133.2133.21↑$0.00 (0.00%)33.2133.211
2022-10-1932.8832.97↑$0.09 (0.27%)32.8632.974.80K
2022-10-1832.5433.53↑$0.99 (3.04%)32.5433.53400
2022-10-1733.1033.10↑$0.00 (0.00%)33.1033.105
2022-10-1332.9332.93↑$0.00 (0.00%)32.9332.937.40K
2022-10-0332.5732.57↑$0.00 (0.00%)32.5732.57200
2022-09-3031.7031.66↓$0.04 (-0.11%)31.6631.75524
2022-09-2632.2731.75↓$0.52 (-1.60%)31.7532.273.25K
2022-09-2233.0432.94↓$0.10 (-0.29%)32.9433.04230
2022-09-2134.2533.66↓$0.59 (-1.72%)33.6434.432.40K
2022-09-2034.1834.07↓$0.11 (-0.33%)34.0734.18103
2022-09-1634.3134.31↑$0.00 (0.00%)34.3134.311.56K
2022-08-2935.9335.93↑$0.00 (0.00%)35.9335.9310
2022-08-2537.3537.35↑$0.00 (0.00%)37.3537.351
2022-08-2236.5736.57↑$0.00 (0.00%)36.5736.571
2022-08-1538.2238.22↑$0.00 (0.00%)38.2238.221
2022-08-1137.5237.52↑$0.00 (0.00%)37.5237.521
2022-07-2836.1436.14↑$0.00 (0.00%)36.1436.145
2022-07-2235.0035.00↑$0.00 (0.00%)35.0035.004
2022-07-2135.3335.33↑$0.00 (0.00%)35.3335.333
2022-07-2035.1235.12↑$0.00 (0.00%)35.1235.121
2022-07-1433.0633.06↑$0.00 (0.00%)33.0633.063
2022-07-1333.4633.46↑$0.00 (0.00%)33.4633.468
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$SMDY This may be your last opportunity to buy on the cheap??

0 Like Report
rikutarii3

$SMDY the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report