Syntax Stratified Midcap ETF (SMDY)
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 | 0 | 44.155 | 44.155 | 44.155 | 0 | 0 | SP |
| 4 | 0 | 0 | 44.155 | 44.155 | 44.155 | 0 | 0 | SP |
| 12 | 0.245 | 0.557959462537 | 43.91 | 44.155 | 43.91 | 23 | 44.155 | SP |
| 26 | 2.1582 | 5.13896296861 | 41.9968 | 45.56 | 40.71 | 169 | 43.87604057 | SP |
| 52 | 3.205 | 7.82661782662 | 40.95 | 45.56 | 39.25 | 273 | 41.60018339 | SP |
| 156 | 5.895 | 15.4077365395 | 38.26 | 45.56 | 31.6648 | 326 | 37.16449833 | SP |
| 260 | 14.4215 | 48.5025308154 | 29.7335 | 45.56 | 17.6656 | 374 | 37.67832068 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1734651000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1734564600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1734478200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1734391800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1734132600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1734046200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1733959800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1733873400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1733787000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1733527800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1733441400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1733355000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1733268600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1733182200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1732917840 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1732750200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1732663800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1732577400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1732318200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1732231800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1732145400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1732059000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1731972600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1731713400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1731627000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1731540600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1731454200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1731367800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1731108600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1731022200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1730935800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1730849400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1730763000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1730500200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1730413800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1730327400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1730241000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1730154600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729895400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729809000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729722600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729636200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729549800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729290600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729204200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729117800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1729031400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1728945000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1728685800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1728599400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1728513000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1728426600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1728340200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1728081000 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1727994600 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1727908200 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1727821800 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1727735400 | 44.155 | 0 | 0.00 | 44.155 | 44.155 | 44.155 | 0 |
| 1727476200 | 44.155 | 0.12 | 0.26 | 43.91 | 44.155 | 43.91 | 1339 |
| 1727389800 | 44.04 | -0.89 | -1.98 | 44.04 | 44.04 | 44.04 | 0 |
| 1727303400 | 44.93 | -0.01 | -0.02 | 44.93 | 44.93 | 44.93 | 0 |
| 1727217000 | 44.9374 | -0.01 | -0.02 | 45.21 | 45.21 | 44.9374 | 1 |
| 1727130600 | 44.9448 | 0.68 | 1.55 | 45.01 | 45.56 | 44.9448 | 665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
