Syntax Stratified Midcap ETF Historical Data - SMDY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1188	0.272375235864	43.6163	44.8452	43.6163	167	43.73336012	SP
4	1.2851	3.0273262662	42.45	44.8452	41.8792	314	42.50829831	SP
12	2.6351	6.41143552311	41.1	44.8452	41.1	275	42.73402298	SP
26	3.7051	9.25580814389	40.03	44.8452	39.9	258	41.80767666	SP
52	4.2951	10.8902129817	39.44	44.8452	34.38	513	39.71312809	SP
156	3.8351	9.61177944862	39.9	44.8452	31.6648	669	36.8421877	SP
260	14.0016	47.0903190005	29.7335	44.8452	17.9076	885	37.41099828	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721341800	43.7351	-0.58	-1.31	43.7351	43.7351	43.7351	3
1721255400	44.3134	-0.53	-1.19	44.3134	44.3134	44.3134	0
1721169000	44.8452	1.12	2.57	44.07	44.8452	44.07	11
1721082600	43.7219	0.11	0.24	43.85	43.85	43.7219	608
1720823400	43.6163	0.4	0.92	43.6163	43.6163	43.6163	45
1720737000	43.2195	1.01	2.40	43.2195	43.2195	43.2195	0
1720650600	42.2076	0.33	0.78	42.2076	42.2076	42.2076	1
1720564200	41.8792	-0.32	-0.75	42.12	42.12	41.8792	793
1720477800	42.1952	0.1	0.23	42.47	42.47	42.1952	862
1720218600	42.0986	-0.19	-0.44	42.0986	42.0986	42.0986	0
1720040640	42.2854	0.08	0.19	42.2854	42.2854	42.2854	0
1719959400	42.2038	0.11	0.25	42.2038	42.2038	42.2038	0
1719873000	42.0973	-0.19	-0.46	42.0973	42.0973	42.0973	4
1719613800	42.2906	0	0.00	42.2906	42.2906	42.2906	0
1719527400	42.2906	0.16	0.37	42.2906	42.2906	42.2906	0
1719441000	42.1335	-0.02	-0.05	42.1335	42.1335	42.1335	0
1719354600	42.1526	-0.34	-0.79	42.1526	42.1526	42.1526	0
1719268200	42.4876	0.04	0.09	42.4876	42.4876	42.4876	31
1719009000	42.45	0.45	1.08	42.45	42.45	42.45	785
1718922600	41.9968	-0.11	-0.25	41.9968	41.9968	41.9968	0
1718749800	42.1031	0.05	0.12	41.61	42.1031	41.61	168
1718663400	42.0507	0.3	0.72	42.09	42.09	42.0507	8
1718404200	41.7514	-0.54	-1.27	41.7514	41.7514	41.7514	2
1718317800	42.2893	-0.26	-0.60	42.97	42.97	42.2893	93
1718231400	42.5444	0.48	1.14	42.8921	42.8921	42.5444	700
1718145000	42.0668	-0.14	-0.33	42.0668	42.0668	42.0668	1
1718058600	42.204	0.03	0.08	42.204	42.204	42.204	7
1717799400	42.1722	-0.42	-0.99	42.1722	42.1722	42.1722	4
1717713000	42.5955	0.04	0.10	42.5955	42.5955	42.5955	0
1717626600	42.5536	0.47	1.11	42.4	42.5536	42.4	1869
1717540200	42.0867	-0.47	-1.10	42.04	42.0867	42.04	1
1717453800	42.556	-0.21	-0.50	42.34	42.556	42.34	43
1717194600	42.7693	0.5	1.19	42.7693	42.7693	42.7693	41
1717108200	42.2655	0.35	0.83	42.2655	42.2655	42.2655	1
1717021800	41.9163	-0.47	-1.12	42.76	42.76	41.9163	2
1716935400	42.3892	-0.19	-0.45	42.47	42.47	42.3892	3
1716589800	42.5795	0.33	0.77	42.5	42.5795	42.5	647
1716503400	42.2531	-0.56	-1.31	42.2531	42.2531	42.2531	1
1716417000	42.8146	-0.32	-0.75	42.8146	42.8146	42.8146	0
1716330600	43.1388	-0.11	-0.24	43.12	43.1388	43.12	693
1716244200	43.244	0.03	0.07	43.244	43.244	43.244	1
1715985000	43.2136	-0.08	-0.19	43.2136	43.2136	43.2136	0
1715898600	43.2977	-0.31	-0.70	43.2977	43.2977	43.2977	0
1715812200	43.6051	0.2	0.47	44.27	44.27	43.5273	956
1715725800	43.4024	0.53	1.24	43.3573	43.4024	43.3573	751
1715639400	42.8698	0.12	0.28	42.8698	42.8698	42.8698	0
1715380200	42.7521	-0.05	-0.12	42.7521	42.7521	42.7521	0
1715293800	42.8027	0.36	0.85	42.8027	42.8027	42.8027	0
1715207400	42.4433	-0.23	-0.54	42.4433	42.4433	42.4433	0
1715121000	42.6729	0.06	0.14	42.6729	42.6729	42.6729	96
1715034600	42.6147	0.53	1.27	42.6147	42.6147	42.6147	0
1714775400	42.08	0.45	1.07	42.08	42.08	42.08	0
1714689000	41.6333	0.51	1.25	41.6333	41.6333	41.6333	81
1714602600	41.1193	0	0.01	41.1	41.1193	41.1	43
1714516200	41.1146	-0.62	-1.48	41.1146	41.1146	41.1146	0
1714429800	41.7324	0.28	0.67	41.7324	41.7324	41.7324	0
1714170600	41.4566	0.26	0.63	41.4566	41.4566	41.4566	0
1714084200	41.199	-0.29	-0.70	40.89	41.199	40.89	7
1713997800	41.4884	0.08	0.19	40.98	41.4884	40.98	43
1713911400	41.4104	0.58	1.42	41.4104	41.4104	41.4104	0
1713825000	40.8322	0.36	0.90	40.8322	40.8322	40.8322	0
1713565800	40.4698	0.14	0.35	39.9	40.4698	39.9	45

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Syntax Stratified Midcap ETF (SMDY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Syntax Stratified Midcap ETF (SMDY) Historical

Syntax Stratified Midcap ETF (SMDY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History