Syntax Stratified SmallCap ETF (SSLY) Historical Stock Data
45.31 ↑0.00 (0.00%)
As of April 4, 2024, 12:51pm EST.
Historical Data
In the past 30 trading days, SSLY is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-05-16 | 45.31 | 45.31 | ↑$0.00 (0.00%) | 45.31 | 45.31 | 1 |
| 2024-05-15 | 45.36 | 45.36 | ↑$0.00 (0.00%) | 45.36 | 45.36 | 2 |
| 2024-05-14 | 45.34 | 45.35 | ↑$0.01 (0.02%) | 45.34 | 45.35 | 8.17K |
| 2024-05-13 | 44.81 | 44.81 | ↑$0.00 (0.00%) | 44.81 | 44.81 | 12 |
| 2024-05-08 | 44.13 | 44.13 | ↑$0.00 (0.00%) | 44.13 | 44.13 | 2 |
| 2024-05-06 | 44.06 | 44.06 | ↑$0.00 (0.00%) | 44.06 | 44.06 | 1 |
| 2024-05-01 | 42.76 | 42.76 | ↑$0.00 (0.00%) | 42.76 | 42.76 | 4 |
| 2024-04-29 | 43.22 | 43.28 | ↑$0.06 (0.14%) | 43.22 | 43.28 | 221 |
| 2024-04-24 | 43.05 | 43.05 | ↑$0.00 (0.00%) | 43.05 | 43.05 | 20 |
| 2024-04-17 | 41.67 | 41.67 | ↑$0.00 (0.00%) | 41.67 | 41.67 | 3 |
| 2024-04-15 | 42.19 | 42.19 | ↑$0.00 (0.00%) | 42.19 | 42.19 | 25 |
| 2024-04-12 | 42.81 | 42.56 | ↓$0.25 (-0.58%) | 42.56 | 42.81 | 5.01K |
| 2024-04-11 | 43.37 | 43.37 | ↑$0.00 (0.00%) | 43.37 | 43.37 | 2 |
| 2024-04-10 | 43.26 | 43.21 | ↓$0.05 (-0.13%) | 43.21 | 43.26 | 1.69K |
| 2024-04-09 | 44.30 | 44.46 | ↑$0.16 (0.37%) | 44.26 | 44.46 | 5.60K |
| 2024-04-04 | 43.98 | 43.98 | ↑$0.00 (0.00%) | 43.98 | 43.98 | 110 |
| 2024-04-01 | 44.88 | 44.88 | ↑$0.00 (0.00%) | 44.88 | 44.88 | 26 |
| 2024-03-28 | 45.36 | 45.36 | ↑$0.00 (0.00%) | 45.36 | 45.36 | 3 |
| 2024-03-27 | 45.02 | 45.02 | ↑$0.00 (0.00%) | 45.02 | 45.02 | 2 |
| 2024-03-25 | 43.96 | 43.96 | ↑$0.00 (0.00%) | 43.96 | 43.96 | 5 |
| 2024-03-22 | 44.08 | 44.08 | ↑$0.00 (0.00%) | 44.08 | 44.08 | 2 |
| 2024-03-21 | 44.69 | 44.69 | ↑$0.00 (0.00%) | 44.69 | 44.69 | 7 |
| 2024-03-18 | 43.26 | 43.26 | ↑$0.00 (0.00%) | 43.26 | 43.26 | 3 |
| 2024-03-15 | 43.68 | 43.68 | ↑$0.00 (0.00%) | 43.68 | 43.68 | 202 |
| 2024-03-14 | 43.31 | 43.31 | ↑$0.00 (0.00%) | 43.31 | 43.31 | 1 |
| 2024-03-13 | 44.03 | 44.03 | ↑$0.00 (0.00%) | 44.03 | 44.03 | 98 |
| 2024-03-11 | 44.14 | 44.14 | ↑$0.00 (0.00%) | 44.14 | 44.14 | 1 |
| 2024-03-08 | 44.34 | 44.34 | ↑$0.00 (0.00%) | 44.34 | 44.34 | 6 |
| 2024-03-07 | 44.27 | 44.27 | ↑$0.00 (0.00%) | 44.27 | 44.27 | 25 |
| 2024-03-05 | 43.82 | 43.82 | ↑$0.00 (0.00%) | 43.82 | 43.82 | 4 |
Create an account or log in to view more rows.
$SSLY buy
$SSLY Dip buyers are going to get wrecked
$SSLY do u adivise to buy more monday
$SSLY HODL!!!
$SSLY Like if the Hedgies are fucked
$SSLY choo choo
$SSLY see you on the moon
$SSLY nearing a decent swing entry point
$SSLY more shorts the better idc
$SSLY Good morning traders