AB Active ETFs, Inc. (SYFI) Historical Stock Data
35.52 ↑0.10 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SYFI is up 0.08% a day on average. There have been 17 days where AB Active ETFs, Inc. closed green and 13 days where SYFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 35.53 | 35.52 | ↓$0.01 (-0.02%) | 35.47 | 35.53 | 84.57K |
| 2025-05-15 | 35.42 | 35.42 | ↑$0.00 (0.00%) | 35.42 | 35.58 | 146.26K |
| 2025-05-14 | 35.61 | 35.53 | ↓$0.08 (-0.22%) | 35.42 | 35.63 | 66.23K |
| 2025-05-13 | 35.53 | 35.61 | ↑$0.08 (0.23%) | 35.53 | 35.66 | 50K |
| 2025-05-12 | 35.46 | 35.52 | ↑$0.06 (0.17%) | 35.40 | 35.54 | 48.90K |
| 2025-05-09 | 35.30 | 35.20 | ↓$0.10 (-0.28%) | 35.20 | 35.30 | 62.15K |
| 2025-05-08 | 35.24 | 35.30 | ↑$0.06 (0.17%) | 35.19 | 35.30 | 67.11K |
| 2025-05-07 | 35.25 | 35.21 | ↓$0.04 (-0.11%) | 35.09 | 35.25 | 109.35K |
| 2025-05-06 | 35.23 | 35.14 | ↓$0.09 (-0.26%) | 35.13 | 35.27 | 94.59K |
| 2025-05-05 | 35.18 | 35.25 | ↑$0.07 (0.20%) | 35.15 | 35.27 | 32.97K |
| 2025-05-02 | 35.28 | 35.21 | ↓$0.07 (-0.20%) | 35.20 | 35.29 | 41.14K |
| 2025-05-01 | 35.27 | 35.17 | ↓$0.10 (-0.28%) | 35.15 | 35.27 | 49.16K |
| 2025-04-30 | 35.32 | 35.42 | ↑$0.10 (0.28%) | 35.21 | 35.42 | 92.17K |
| 2025-04-29 | 35.45 | 35.57 | ↑$0.12 (0.33%) | 35.45 | 35.57 | 52.05K |
| 2025-04-28 | 35.48 | 35.48 | ↑$0.00 (0.00%) | 35.43 | 35.54 | 73.36K |
| 2025-04-25 | 35.40 | 35.50 | ↑$0.10 (0.28%) | 35.38 | 35.59 | 38.52K |
| 2025-04-24 | 35.25 | 35.40 | ↑$0.15 (0.43%) | 35.24 | 35.45 | 409.61K |
| 2025-04-23 | 35.31 | 35.13 | ↓$0.18 (-0.51%) | 35.05 | 35.33 | 273.16K |
| 2025-04-22 | 34.97 | 34.98 | ↑$0.01 (0.03%) | 34.91 | 35.04 | 79.45K |
| 2025-04-21 | 34.93 | 34.83 | ↓$0.10 (-0.29%) | 34.79 | 34.93 | 88.20K |
| 2025-04-17 | 34.92 | 35.02 | ↑$0.10 (0.29%) | 34.80 | 35.11 | 411.85K |
| 2025-04-16 | 34.80 | 34.84 | ↑$0.04 (0.11%) | 34.72 | 34.98 | 271.56K |
| 2025-04-15 | 34.82 | 34.86 | ↑$0.04 (0.11%) | 34.71 | 34.94 | 171.26K |
| 2025-04-14 | 34.95 | 34.77 | ↓$0.18 (-0.52%) | 34.63 | 34.95 | 141.80K |
| 2025-04-11 | 34.53 | 34.75 | ↑$0.22 (0.64%) | 34.41 | 34.83 | 52.36K |
| 2025-04-10 | 34.78 | 34.61 | ↓$0.17 (-0.49%) | 34.38 | 35.60 | 197.04K |
| 2025-04-09 | 33.97 | 34.88 | ↑$0.91 (2.68%) | 33.85 | 35.06 | 242.75K |
| 2025-04-08 | 34.82 | 34.16 | ↓$0.66 (-1.90%) | 34.01 | 34.82 | 146.83K |
| 2025-04-07 | 33.50 | 34.33 | ↑$0.83 (2.48%) | 33.50 | 34.76 | 304.79K |
| 2025-04-04 | 34.78 | 34.42 | ↓$0.36 (-1.04%) | 33.61 | 34.78 | 589.44K |
Create an account or log in to view more rows.
No comments yet. Be the first.