Syntax Stratified Total Market Ii ETF (SYII)
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 | 0.4017 | 0.81255916693 | 49.4364 | 49.8381 | 49.2122 | 0 | 0 | SP |
| 4 | 0.7007 | 1.42600137573 | 49.1374 | 49.8381 | 47.4985 | 0 | 47.8154 | SP |
| 12 | 3.6408 | 7.88098005728 | 46.1973 | 49.8381 | 45.6129 | 1 | 47.92584194 | SP |
| 26 | 2.6245 | 5.55877967365 | 47.2136 | 49.8381 | 44.6477 | 29 | 46.68872953 | SP |
| 52 | 9.8394 | 24.5992994772 | 39.9987 | 49.8381 | 38.121 | 118 | 42.56944756 | SP |
| 156 | 12.6481 | 34.009411132 | 37.19 | 49.8381 | 35.8867 | 592 | 39.56652673 | SP |
| 260 | 12.6481 | 34.009411132 | 37.19 | 49.8381 | 35.8867 | 592 | 39.56652673 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 49.8381 | 0.22 | 0.44 | 49.8381 | 49.8381 | 49.8381 | 0 |
| 1727389800 | 49.6217 | 0.41 | 0.83 | 49.6217 | 49.6217 | 49.6217 | 0 |
| 1727303400 | 49.2122 | -0.27 | -0.54 | 49.2122 | 49.2122 | 49.2122 | 0 |
| 1727217000 | 49.4791 | 0.04 | 0.09 | 49.4791 | 49.4791 | 49.4791 | 0 |
| 1727130600 | 49.4364 | 0.09 | 0.18 | 49.4364 | 49.4364 | 49.4364 | 0 |
| 1726871400 | 49.348 | -0.27 | -0.55 | 49.348 | 49.348 | 49.348 | 0 |
| 1726785000 | 49.6199 | 0.53 | 1.09 | 49.6199 | 49.6199 | 49.6199 | 0 |
| 1726698600 | 49.0854 | -0.06 | -0.12 | 49.0854 | 49.0854 | 49.0854 | 0 |
| 1726612200 | 49.1442 | 0.08 | 0.17 | 49.1442 | 49.1442 | 49.1442 | 0 |
| 1726525800 | 49.0626 | 0.3 | 0.61 | 49.0626 | 49.0626 | 49.0626 | 0 |
| 1726266600 | 48.7654 | 0.58 | 1.21 | 48.7654 | 48.7654 | 48.7654 | 0 |
| 1726180200 | 48.1847 | 0.31 | 0.64 | 48.1847 | 48.1847 | 48.1847 | 0 |
| 1726093800 | 47.8761 | 0.06 | 0.13 | 47.8761 | 47.8761 | 47.8761 | 0 |
| 1726007400 | 47.8154 | -0.05 | -0.10 | 47.8154 | 47.8154 | 47.8154 | 1 |
| 1725921000 | 47.8645 | 0.37 | 0.77 | 47.8645 | 47.8645 | 47.8645 | 0 |
| 1725661800 | 47.4985 | -0.54 | -1.12 | 47.4985 | 47.4985 | 47.4985 | 0 |
| 1725575400 | 48.0367 | -0.34 | -0.71 | 48.0367 | 48.0367 | 48.0367 | 0 |
| 1725489000 | 48.38 | -0.76 | -1.54 | 48.38 | 48.38 | 48.38 | 0 |
| 1725402600 | 49.1374 | 0 | 0.00 | 49.1374 | 49.1374 | 49.1374 | 0 |
| 1725057000 | 49.1374 | 0.4 | 0.82 | 49.1374 | 49.1374 | 49.1374 | 0 |
| 1724970600 | 48.7375 | 0.12 | 0.26 | 48.7375 | 48.7375 | 48.7375 | 0 |
| 1724884200 | 48.6128 | -0.16 | -0.33 | 48.6128 | 48.6128 | 48.6128 | 0 |
| 1724797800 | 48.7736 | -0.02 | -0.05 | 48.7736 | 48.7736 | 48.7736 | 0 |
| 1724711400 | 48.798 | -0.07 | -0.14 | 48.798 | 48.798 | 48.798 | 0 |
| 1724452200 | 48.8677 | 0.74 | 1.54 | 48.8677 | 48.8677 | 48.8677 | 0 |
| 1724365800 | 48.1244 | -0.29 | -0.60 | 48.1244 | 48.1244 | 48.1244 | 1 |
| 1724279400 | 48.4168 | 0.41 | 0.85 | 48.4168 | 48.4168 | 48.4168 | 0 |
| 1724193000 | 48.0077 | -0.19 | -0.39 | 48.0077 | 48.0077 | 48.0077 | 0 |
| 1724106600 | 48.1966 | 0.32 | 0.66 | 48.1966 | 48.1966 | 48.1966 | 0 |
| 1723847400 | 47.8808 | 0.16 | 0.32 | 47.8808 | 47.8808 | 47.8808 | 0 |
| 1723761000 | 47.7258 | 0.64 | 1.35 | 47.7258 | 47.7258 | 47.7258 | 0 |
| 1723674600 | 47.0898 | 0.11 | 0.22 | 46.86 | 47.0898 | 46.86 | 6 |
| 1723588200 | 46.9846 | 0.59 | 1.27 | 46.9846 | 46.9846 | 46.9846 | 0 |
| 1723501800 | 46.3959 | -0.29 | -0.62 | 46.3959 | 46.3959 | 46.3959 | 0 |
| 1723242600 | 46.6858 | 0.12 | 0.26 | 46.6858 | 46.6858 | 46.6858 | 0 |
| 1723156200 | 46.563 | 0.83 | 1.81 | 46.563 | 46.563 | 46.563 | 0 |
| 1723069800 | 45.7365 | -0.36 | -0.79 | 45.7365 | 45.7365 | 45.7365 | 0 |
| 1722983400 | 46.1002 | 0.49 | 1.07 | 46.1002 | 46.1002 | 46.1002 | 0 |
| 1722897000 | 45.6129 | -1.17 | -2.49 | 45.6129 | 45.6129 | 45.6129 | 0 |
| 1722637800 | 46.7798 | -0.85 | -1.77 | 46.7798 | 46.7798 | 46.7798 | 0 |
| 1722551400 | 47.6251 | -0.7 | -1.44 | 48.9 | 48.9 | 47.6251 | 2 |
| 1722465000 | 48.3204 | 0.24 | 0.50 | 48.3204 | 48.3204 | 48.3204 | 0 |
| 1722378600 | 48.0777 | 0.24 | 0.50 | 48.43 | 48.43 | 48.0777 | 2 |
| 1722292200 | 47.8388 | 0.1 | 0.22 | 47.8388 | 47.8388 | 47.8388 | 0 |
| 1722033000 | 47.736 | 0.63 | 1.34 | 47.736 | 47.736 | 47.736 | 0 |
| 1721946600 | 47.1064 | 0.2 | 0.42 | 47.1064 | 47.1064 | 47.1064 | 0 |
| 1721860200 | 46.9108 | -0.57 | -1.21 | 46.9108 | 46.9108 | 46.9108 | 0 |
| 1721773800 | 47.4838 | -0.17 | -0.35 | 47.4838 | 47.4838 | 47.4838 | 0 |
| 1721687400 | 47.6521 | 0.4 | 0.84 | 47.6521 | 47.6521 | 47.6521 | 0 |
| 1721428200 | 47.2561 | -0.39 | -0.82 | 47.2561 | 47.2561 | 47.2561 | 0 |
| 1721341800 | 47.6486 | -0.45 | -0.93 | 47.6486 | 47.6486 | 47.6486 | 0 |
| 1721255400 | 48.0947 | -0.22 | -0.45 | 48.0947 | 48.0947 | 48.0947 | 0 |
| 1721169000 | 48.3122 | 0.87 | 1.83 | 48.17 | 48.3122 | 48.17 | 18 |
| 1721082600 | 47.442 | 0.01 | 0.01 | 47.442 | 47.442 | 47.442 | 0 |
| 1720823400 | 47.4365 | 0.39 | 0.84 | 47.4365 | 47.4365 | 47.4365 | 0 |
| 1720737000 | 47.0421 | 0.58 | 1.24 | 47.0421 | 47.0421 | 47.0421 | 0 |
| 1720650600 | 46.4669 | 0.38 | 0.84 | 46.4669 | 46.4669 | 46.4669 | 0 |
| 1720564200 | 46.0821 | -0.12 | -0.25 | 46.0821 | 46.0821 | 46.0821 | 0 |
| 1720477800 | 46.1973 | 0.05 | 0.10 | 46.1973 | 46.1973 | 46.1973 | 1 |
| 1720218600 | 46.1517 | -0.04 | -0.09 | 46.1517 | 46.1517 | 46.1517 | 1 |
| 1720040640 | 46.1936 | 0.05 | 0.10 | 46.1936 | 46.1936 | 46.1936 | 0 |
| 1719959400 | 46.1466 | 0.13 | 0.29 | 46.1466 | 46.1466 | 46.1466 | 0 |
| 1719873000 | 46.0152 | -0.23 | -0.49 | 46.0152 | 46.0152 | 46.0152 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
