Syntax ETF Trust - Syntax Stratified MidCap ETF (SMDY) Historical Stock Data
40.21 ↓0.19 (-0.46%)
As of February 7, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, SMDY is up 0.05% a day on average. There have been 29 days where Syntax ETF Trust - Syntax Stratified MidCap ETF closed green and 1 days where SMDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 40.39 | 40.39 | ↑$0.00 (0.00%) | 40.39 | 40.39 | 2 |
| 2024-04-16 | 40.72 | 40.72 | ↑$0.00 (0.00%) | 40.72 | 40.72 | 6 |
| 2024-04-11 | 42.07 | 42.07 | ↑$0.00 (0.00%) | 42.07 | 42.07 | 5 |
| 2024-04-10 | 41.88 | 42.02 | ↑$0.14 (0.33%) | 41.88 | 42.02 | 176 |
| 2024-04-09 | 42.76 | 42.88 | ↑$0.12 (0.29%) | 42.76 | 42.88 | 553 |
| 2024-04-08 | 42.67 | 42.67 | ↑$0.00 (0.00%) | 42.67 | 42.67 | 6 |
| 2024-04-05 | 42.42 | 42.46 | ↑$0.04 (0.09%) | 42.42 | 42.46 | 1.40K |
| 2024-04-03 | 42.67 | 42.67 | ↑$0.00 (0.00%) | 42.67 | 42.67 | 5 |
| 2024-03-28 | 43.58 | 43.58 | ↑$0.00 (0.00%) | 43.58 | 43.58 | 33 |
| 2024-03-27 | 43.37 | 43.37 | ↑$0.00 (0.00%) | 43.37 | 43.37 | 2 |
| 2024-03-25 | 42.74 | 42.74 | ↑$0.00 (0.00%) | 42.74 | 42.74 | 1 |
| 2024-03-21 | 43.12 | 43.12 | ↑$0.00 (0.00%) | 43.12 | 43.12 | 20 |
| 2024-03-20 | 42.42 | 42.68 | ↑$0.26 (0.62%) | 42.42 | 42.72 | 202 |
| 2024-03-19 | 42.13 | 42.13 | ↑$0.00 (0.00%) | 42.13 | 42.13 | 2 |
| 2024-03-15 | 42.20 | 42.20 | ↑$0.00 (0.00%) | 42.20 | 42.20 | 0.92K |
| 2024-03-14 | 41.97 | 41.97 | ↑$0.00 (0.00%) | 41.97 | 41.97 | 19 |
| 2024-03-13 | 42.61 | 42.61 | ↑$0.00 (0.00%) | 42.61 | 42.61 | 3 |
| 2024-03-12 | 42.53 | 42.53 | ↑$0.00 (0.00%) | 42.53 | 42.53 | 3 |
| 2024-03-11 | 42.37 | 42.37 | ↑$0.00 (0.00%) | 42.37 | 42.37 | 1 |
| 2024-03-08 | 42.57 | 42.57 | ↑$0.00 (0.00%) | 42.57 | 42.57 | 21 |
| 2024-03-07 | 42.76 | 42.76 | ↑$0.00 (0.00%) | 42.76 | 42.76 | 21 |
| 2024-03-05 | 42.07 | 42.07 | ↑$0.00 (0.00%) | 42.07 | 42.07 | 11 |
| 2024-03-01 | 42.15 | 42.15 | ↑$0.00 (0.00%) | 42.15 | 42.15 | 9 |
| 2024-02-29 | 41.77 | 41.77 | ↑$0.00 (0.00%) | 41.77 | 41.77 | 6 |
| 2024-02-28 | 41.44 | 41.44 | ↑$0.00 (0.00%) | 41.44 | 41.44 | 36 |
| 2024-02-27 | 41.50 | 41.50 | ↑$0.00 (0.00%) | 41.50 | 41.50 | 22 |
| 2024-02-23 | 41.34 | 41.34 | ↑$0.00 (0.00%) | 41.34 | 41.34 | 2 |
| 2024-02-22 | 41.23 | 41.23 | ↑$0.00 (0.00%) | 41.23 | 41.23 | 33 |
| 2024-02-21 | 40.55 | 40.67 | ↑$0.12 (0.29%) | 40.55 | 40.67 | 1.39K |
| 2024-02-20 | 40.63 | 40.62 | ↓$0.01 (-0.03%) | 40.57 | 40.63 | 2.78K |
Create an account or log in to view more rows.
$SMDY holding and buying these dips is so easy.
$SMDY almost go time
$SMDY this is just going to go up forever
$SMDY overvalued
$SMDY just go up
$SMDY holdddd it tight yall
$SMDY added!
$SMDY added!
$SMDY soon
$SMDY I can wait.