Syntax Stratified Us Total Market Etf (SYUS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7806 | -1.59241126071 | 49.02 | 49.3206 | 48.38 | 2006 | 49.15394735 | SP |
| 4 | 0.4095 | 0.856159013504 | 47.8299 | 49.3206 | 46.95 | 1494 | 48.26760146 | SP |
| 12 | 1.2494 | 2.658863588 | 46.99 | 49.3206 | 45.935 | 3250 | 47.16184757 | SP |
| 26 | 3.7956 | 8.54022383325 | 44.4438 | 49.3206 | 44.4438 | 2537 | 46.5399375 | SP |
| 52 | 3.859 | 8.69527989833 | 44.3804 | 49.3206 | 38.9072 | 3215 | 44.50036368 | SP |
| 156 | 6.1294 | 14.5556874852 | 42.11 | 49.3206 | 36.5388 | 3912 | 42.66340583 | SP |
| 260 | 8.4294 | 21.1740768651 | 39.81 | 49.3206 | 36.5388 | 3881 | 42.65565451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 48.2394 | -0.45 | -0.91 | 48.38 | 48.38 | 48.2394 | 69 |
| 1721341800 | 48.6845 | -0.41 | -0.84 | 48.88 | 48.88 | 48.6845 | 1575 |
| 1721255400 | 49.0966 | -0.22 | -0.45 | 49.0966 | 49.0966 | 49.0966 | 0 |
| 1721169000 | 49.3206 | 0.89 | 1.84 | 49.14 | 49.3206 | 48.96 | 4441 |
| 1721082600 | 48.4291 | 0 | 0.01 | 49.02 | 49.02 | 48.4291 | 1 |
| 1720823400 | 48.4245 | 0.4 | 0.84 | 48.4245 | 48.4245 | 48.4245 | 0 |
| 1720737000 | 48.023 | 0.59 | 1.24 | 46.96 | 48.05 | 46.96 | 6249 |
| 1720650600 | 47.4347 | 0.39 | 0.84 | 47.15 | 47.4347 | 47.15 | 871 |
| 1720564200 | 47.0417 | -0.12 | -0.25 | 47.33 | 47.33 | 46.95 | 713 |
| 1720477800 | 47.1598 | 0.05 | 0.10 | 47.29 | 47.58 | 47.1598 | 785 |
| 1720218600 | 47.1124 | -0.04 | -0.09 | 47.1124 | 47.1124 | 47.1124 | 0 |
| 1720040640 | 47.1547 | 0.05 | 0.10 | 47.1547 | 47.1547 | 47.1547 | 0 |
| 1719959400 | 47.1073 | 0.13 | 0.28 | 47.1073 | 47.1073 | 47.1073 | 0 |
| 1719873000 | 46.9739 | -0.25 | -0.54 | 46.9739 | 46.9739 | 46.9739 | 0 |
| 1719613800 | 47.2276 | 0.02 | 0.04 | 47.86 | 47.86 | 47.2276 | 2 |
| 1719527400 | 47.207 | -0.07 | -0.14 | 47.23 | 47.31 | 46.99 | 786 |
| 1719441000 | 47.2738 | -0.15 | -0.32 | 47.2738 | 47.2738 | 47.2738 | 0 |
| 1719354600 | 47.4255 | -0.36 | -0.75 | 47.54 | 47.54 | 47.4255 | 30 |
| 1719268200 | 47.7844 | 0.28 | 0.60 | 47.8299 | 47.86 | 47.7844 | 982 |
| 1719009000 | 47.5016 | 0.08 | 0.17 | 47.5016 | 47.5016 | 47.5016 | 0 |
| 1718922600 | 47.4204 | -0 | -0.01 | 47.98 | 47.98 | 47.29 | 593 |
| 1718749800 | 47.4232 | 0.1 | 0.20 | 47.52 | 47.52 | 47.415 | 1563 |
| 1718663400 | 47.3265 | 0.39 | 0.84 | 47.3265 | 47.3265 | 47.3265 | 0 |
| 1718404200 | 46.9328 | -0.35 | -0.74 | 46.9328 | 46.9328 | 46.9328 | 4 |
| 1718317800 | 47.2839 | -0.15 | -0.32 | 47.2839 | 47.2839 | 47.2839 | 0 |
| 1718231400 | 47.4372 | 0.26 | 0.55 | 48.1 | 48.1 | 47.4372 | 2 |
| 1718145000 | 47.1777 | -0.17 | -0.35 | 47.11 | 47.1777 | 47.11 | 447 |
| 1718058600 | 47.3448 | 0.09 | 0.18 | 47.3 | 47.3448 | 47.175 | 995 |
| 1717799400 | 47.2589 | -0.18 | -0.38 | 47.51 | 47.51 | 47.2589 | 4209 |
| 1717713000 | 47.4391 | -0.09 | -0.18 | 47.4391 | 47.4391 | 47.4391 | 0 |
| 1717626600 | 47.5246 | 0.32 | 0.68 | 47.91 | 47.91 | 47.27 | 678 |
| 1717540200 | 47.2031 | -0.16 | -0.35 | 47.2031 | 47.2031 | 47.2031 | 0 |
| 1717453800 | 47.3672 | -0.05 | -0.10 | 48.1 | 48.1 | 47.3672 | 113 |
| 1717194600 | 47.4158 | 0.46 | 0.98 | 47.39 | 47.4158 | 47.39 | 169 |
| 1717108200 | 46.9567 | 0.22 | 0.47 | 46.9567 | 46.9567 | 46.9567 | 42 |
| 1717021800 | 46.7374 | -0.52 | -1.10 | 46.63 | 46.7374 | 46.62 | 7090 |
| 1716935400 | 47.2588 | -0.27 | -0.57 | 47.515 | 47.67 | 47.2588 | 989 |
| 1716589800 | 47.5303 | 0.32 | 0.68 | 47.36 | 47.68 | 47.34 | 9479 |
| 1716503400 | 47.2106 | -0.61 | -1.27 | 47.26 | 47.26 | 47.2106 | 12685 |
| 1716417000 | 47.8197 | -0.2 | -0.41 | 47.8197 | 47.8197 | 47.8197 | 0 |
| 1716330600 | 48.0166 | -0.03 | -0.06 | 47.955 | 48.0166 | 47.955 | 291 |
| 1716244200 | 48.0439 | -0.02 | -0.04 | 48.0439 | 48.0439 | 48.0439 | 0 |
| 1715985000 | 48.0652 | -0.03 | -0.06 | 48.24 | 48.24 | 48.0652 | 1575 |
| 1715898600 | 48.0922 | -0.03 | -0.06 | 48.0922 | 48.0922 | 48.0922 | 0 |
| 1715812200 | 48.1214 | 0.3 | 0.62 | 48.39 | 48.39 | 48.1214 | 2 |
| 1715725800 | 47.8242 | 0.26 | 0.54 | 47.57 | 47.8242 | 47.57 | 14354 |
| 1715639400 | 47.5688 | -0.01 | -0.02 | 47.95 | 47.95 | 47.5688 | 6363 |
| 1715380200 | 47.578 | 0.08 | 0.16 | 47.578 | 47.578 | 47.578 | 0 |
| 1715293800 | 47.5024 | 0.39 | 0.83 | 47.54 | 47.54 | 47.5024 | 1 |
| 1715207400 | 47.1124 | -0.04 | -0.08 | 47.1124 | 47.1124 | 47.1124 | 0 |
| 1715121000 | 47.1502 | 0.15 | 0.33 | 47.17 | 47.17 | 47.1502 | 4785 |
| 1715034600 | 46.9971 | 0.33 | 0.70 | 46.9971 | 46.9971 | 46.9971 | 0 |
| 1714775400 | 46.6687 | 0.38 | 0.83 | 47.15 | 47.15 | 46.6687 | 9 |
| 1714689000 | 46.2868 | -0.23 | -0.49 | 46.45 | 46.45 | 46.2868 | 38762 |
| 1714602600 | 46.513 | 0.31 | 0.68 | 45.935 | 46.513 | 45.935 | 168 |
| 1714516200 | 46.1982 | -0.66 | -1.40 | 46.1982 | 46.1982 | 46.1982 | 0 |
| 1714429800 | 46.8556 | 0.28 | 0.59 | 47.23 | 47.23 | 46.8556 | 1681 |
| 1714170600 | 46.5788 | 0.12 | 0.26 | 46.99 | 46.99 | 46.5788 | 2 |
| 1714084200 | 46.4579 | -0.2 | -0.43 | 46.46 | 46.46 | 46.4579 | 433 |
| 1713997800 | 46.657 | 0.14 | 0.29 | 46.657 | 46.657 | 46.657 | 81 |
| 1713911400 | 46.5219 | 0.44 | 0.95 | 46.535 | 46.535 | 46.5219 | 383 |
| 1713825000 | 46.0854 | 0.34 | 0.75 | 46.0854 | 46.0854 | 46.0854 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
