Syntax Stratified Midcap ETF (SMDY)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 44.155 | 44.155 | 44.155 | 0 | 0 | SP |
| 4 | 0.2517 | 0.57330542351 | 43.9033 | 45.56 | 43.9033 | 101 | 44.41704516 | SP |
| 12 | 0.8279 | 1.91081332469 | 43.3271 | 45.56 | 40.71 | 315 | 44.10784019 | SP |
| 26 | 2.245 | 5.35671677404 | 41.91 | 45.56 | 39.9 | 222 | 43.63732304 | SP |
| 52 | 7.5076 | 20.4860372086 | 36.6474 | 45.56 | 34.0443 | 298 | 41.33406215 | SP |
| 156 | 4.5126 | 11.3832664016 | 39.6424 | 45.56 | 31.6648 | 344 | 37.2613893 | SP |
| 260 | 14.4215 | 48.5025308154 | 29.7335 | 45.56 | 17.6656 | 393 | 37.6576054 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871400 | 44.26 | -0.8 | -1.78 | 44.26 | 44.26 | 44.26 | 3 |
| 1726785000 | 45.0603 | 0.59 | 1.33 | 45.0603 | 45.0603 | 45.0603 | 1 |
| 1726698600 | 44.47 | 0.04 | 0.08 | 44.47 | 44.47 | 44.47 | 0 |
| 1726612200 | 44.4347 | 0.21 | 0.48 | 44.4347 | 44.4347 | 44.4347 | 0 |
| 1726525800 | 44.2243 | 0.32 | 0.73 | 44.2243 | 44.2243 | 44.2243 | 4 |
| 1726266600 | 43.9033 | 0.84 | 1.94 | 43.9033 | 43.9033 | 43.9033 | 0 |
| 1726180200 | 43.0659 | 0.28 | 0.65 | 43.0659 | 43.0659 | 43.0659 | 0 |
| 1726093800 | 42.7866 | 0.17 | 0.40 | 42.7866 | 42.7866 | 42.7866 | 0 |
| 1726007400 | 42.6153 | -0.12 | -0.27 | 42.6153 | 42.6153 | 42.6153 | 0 |
| 1725921000 | 42.7319 | 0.15 | 0.34 | 42.7319 | 42.7319 | 42.7319 | 4 |
| 1725661800 | 42.585 | -0.62 | -1.44 | 42.585 | 42.585 | 42.585 | 0 |
| 1725575400 | 43.208 | -0.42 | -0.96 | 43.208 | 43.208 | 43.208 | 0 |
| 1725489000 | 43.6259 | 0.17 | 0.39 | 43.29 | 43.6259 | 43.29 | 7 |
| 1725402600 | 43.4553 | -1.02 | -2.30 | 43.4553 | 43.4553 | 43.4553 | 3 |
| 1725057000 | 44.4779 | 0.3 | 0.69 | 44.4779 | 44.4779 | 44.4779 | 1 |
| 1724970600 | 44.1741 | 0.16 | 0.36 | 44.1741 | 44.1741 | 44.1741 | 5 |
| 1724884200 | 44.014 | -0.29 | -0.66 | 43.92 | 44.014 | 43.92 | 12128 |
| 1724797800 | 44.3062 | -0.05 | -0.11 | 44.23 | 44.3062 | 44.19 | 3439 |
| 1724711400 | 44.3529 | -0.24 | -0.53 | 44.3529 | 44.3529 | 44.3529 | 7 |
| 1724452200 | 44.5885 | 0.97 | 2.22 | 44.5885 | 44.5885 | 44.5885 | 0 |
| 1724365800 | 43.6195 | -0.4 | -0.91 | 43.6195 | 43.6195 | 43.6195 | 0 |
| 1724279400 | 44.0193 | 0.52 | 1.19 | 43.76 | 44.0193 | 43.76 | 4 |
| 1724193000 | 43.503 | -0.25 | -0.58 | 43.503 | 43.503 | 43.503 | 0 |
| 1724106600 | 43.7562 | 0.38 | 0.87 | 43.7562 | 43.7562 | 43.7562 | 4 |
| 1723847400 | 43.3781 | 0.07 | 0.15 | 43.3781 | 43.3781 | 43.3781 | 0 |
| 1723761000 | 43.3131 | 0.86 | 2.03 | 43.23 | 43.3131 | 43.23 | 3 |
| 1723674600 | 42.4529 | -0.04 | -0.09 | 42.46 | 42.46 | 42.4529 | 4 |
| 1723588200 | 42.4898 | 0.65 | 1.55 | 42.51 | 42.51 | 42.4898 | 1 |
| 1723501800 | 41.8427 | -0.36 | -0.85 | 42.34 | 42.34 | 41.8427 | 11 |
| 1723242600 | 42.2029 | 0.15 | 0.35 | 42.2029 | 42.2029 | 42.2029 | 0 |
| 1723156200 | 42.0577 | 0.87 | 2.12 | 42.03 | 42.0577 | 42.03 | 26 |
| 1723069800 | 41.1839 | -0.35 | -0.85 | 41.1839 | 41.1839 | 41.1839 | 1 |
| 1722983400 | 41.5367 | 0.39 | 0.94 | 41.5367 | 41.5367 | 41.5367 | 11 |
| 1722897000 | 41.1488 | -1.18 | -2.79 | 40.71 | 41.1488 | 40.71 | 8 |
| 1722637800 | 42.3285 | -1.16 | -2.67 | 42.3285 | 42.3285 | 42.3285 | 2 |
| 1722551400 | 43.4904 | -0.99 | -2.23 | 43.4904 | 43.4904 | 43.4904 | 0 |
| 1722465000 | 44.4834 | 0.31 | 0.69 | 44.4834 | 44.4834 | 44.4834 | 0 |
| 1722378600 | 44.1778 | 0.12 | 0.28 | 44.11 | 44.1778 | 44.0109 | 397 |
| 1722292200 | 44.0549 | -0.04 | -0.09 | 44.18 | 44.18 | 44.0549 | 449 |
| 1722033000 | 44.0952 | 0.63 | 1.44 | 44.0952 | 44.0952 | 44.0952 | 0 |
| 1721946600 | 43.4694 | 0.35 | 0.81 | 43.4694 | 43.4694 | 43.4694 | 8 |
| 1721860200 | 43.118 | -0.83 | -1.90 | 43.62 | 43.62 | 43.118 | 2 |
| 1721773800 | 43.9515 | 0.09 | 0.20 | 43.86 | 43.9515 | 43.86 | 2 |
| 1721687400 | 43.8626 | 0.54 | 1.24 | 43.5 | 43.8626 | 43.5 | 23 |
| 1721428200 | 43.3271 | -0.41 | -0.93 | 43.3271 | 43.3271 | 43.3271 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
