Syntax Stratified SmallCap ETF (SSLY) Historical Stock Data
45.95 ↑0.00 (0.00%)
As of August 15, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, SSLY is up 0.02% a day on average. There have been 28 days where Syntax Stratified SmallCap ETF closed green and 2 days where SSLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 45.95 | 45.95 | ↑$0.00 (0.00%) | 45.95 | 45.95 | 11 |
| 2024-09-26 | 45.83 | 45.83 | ↑$0.00 (0.00%) | 45.83 | 45.83 | 23 |
| 2024-09-25 | 46.81 | 46.81 | ↑$0.00 (0.00%) | 46.81 | 46.81 | 1 |
| 2024-09-23 | 46.77 | 46.77 | ↑$0.00 (0.00%) | 46.77 | 46.77 | 52 |
| 2024-09-20 | 46.40 | 46.40 | ↑$0.00 (0.00%) | 46.40 | 46.40 | 1.13K |
| 2024-09-19 | 47.35 | 47.35 | ↑$0.00 (0.00%) | 47.35 | 47.35 | 5 |
| 2024-09-18 | 46.58 | 46.63 | ↑$0.05 (0.10%) | 46.58 | 46.63 | 2K |
| 2024-09-13 | 46.11 | 46.11 | ↑$0.00 (0.00%) | 46.11 | 46.11 | 4 |
| 2024-09-12 | 44.87 | 44.95 | ↑$0.08 (0.18%) | 44.87 | 44.95 | 0.90K |
| 2024-09-10 | 44.27 | 44.27 | ↑$0.00 (0.00%) | 44.27 | 44.27 | 2 |
| 2024-09-06 | 44.73 | 44.68 | ↓$0.05 (-0.10%) | 44.68 | 44.73 | 2K |
| 2024-09-05 | 45.56 | 45.39 | ↓$0.17 (-0.38%) | 45.30 | 45.56 | 4.10K |
| 2024-09-04 | 45.51 | 45.63 | ↑$0.12 (0.27%) | 45.51 | 45.63 | 1.40K |
| 2024-09-03 | 45.67 | 45.67 | ↑$0.00 (0.00%) | 45.67 | 45.67 | 1 |
| 2024-08-30 | 46.92 | 46.92 | ↑$0.00 (0.00%) | 46.92 | 46.92 | 4 |
| 2024-08-29 | 46.73 | 46.73 | ↑$0.00 (0.00%) | 46.73 | 46.73 | 8 |
| 2024-08-28 | 46.36 | 46.44 | ↑$0.08 (0.18%) | 46.36 | 46.44 | 117.74K |
| 2024-08-27 | 46.59 | 46.62 | ↑$0.03 (0.06%) | 46.59 | 46.62 | 6.81K |
| 2024-08-26 | 46.84 | 46.84 | ↑$0.00 (0.00%) | 46.84 | 46.84 | 1 |
| 2024-08-23 | 46.85 | 46.85 | ↑$0.00 (0.00%) | 46.85 | 46.85 | 5 |
| 2024-08-19 | 45.92 | 45.96 | ↑$0.04 (0.08%) | 45.92 | 45.96 | 450 |
| 2024-08-16 | 45.44 | 45.57 | ↑$0.13 (0.30%) | 45.44 | 45.57 | 828 |
| 2024-08-15 | 45.47 | 45.47 | ↑$0.00 (0.00%) | 45.47 | 45.47 | 3 |
| 2024-08-14 | 44.43 | 44.43 | ↑$0.00 (0.00%) | 44.43 | 44.43 | 7 |
| 2024-08-13 | 44.59 | 44.59 | ↑$0.00 (0.00%) | 44.59 | 44.59 | 2 |
| 2024-08-12 | 43.68 | 43.69 | ↑$0.01 (0.03%) | 43.68 | 43.69 | 244 |
| 2024-08-09 | 44.36 | 44.36 | ↑$0.00 (0.00%) | 44.36 | 44.36 | 4 |
| 2024-08-08 | 44.32 | 44.32 | ↑$0.00 (0.00%) | 44.32 | 44.32 | 6 |
| 2024-08-06 | 43.92 | 43.92 | ↑$0.00 (0.00%) | 43.92 | 43.92 | 4 |
| 2024-08-05 | 43.38 | 43.38 | ↑$0.00 (0.00%) | 43.38 | 43.38 | 5 |
Create an account or log in to view more rows.
$SSLY longer we hold
more pressure on the shorts
$SSLY is the dump over
$SSLY C'mon
do a spike!!
$SSLY news?
$SSLY low volume today isn’t necessarily a bad thing
$SSLY green is good
$SSLY wtf is going on?
$SSLY today feels different to the moon
$SSLY now is the time to slap that ask!!!
$SSLY Holding.