Syntax Stratified MidCap ETF (SMDY)
45.06
+0.59
(+1.33%)
USD |
NYSEARCA |
Sep 19, 16:00
SMDY Price: 45.06 for Sept. 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 19, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 1.000 |
Sep 18, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 1.000 |
Sep 17, 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 0.000 |
Sep 16, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 4.000 |
Sep 13, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 0.000 |
Sep 12, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 0.000 |
Sep 11, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 0.000 |
Sep 10, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 0.000 |
Sep 09, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 4.000 |
Sep 06, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 1.000 |
Sep 05, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 0.000 |
Sep 04, 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 7.000 |
Sep 03, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 3.000 |
Aug 30, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 0.000 |
Aug 29, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 5.000 |
Aug 28, 2024 | 43.92 | 44.01 | 43.92 | 44.01 | 12128.00 |
Aug 27, 2024 | 44.23 | 44.31 | 44.19 | 44.31 | 3439.00 |
Aug 26, 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 7.000 |
Aug 23, 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 0.000 |
Aug 22, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 0.000 |
Aug 21, 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 4.000 |
Aug 20, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 0.000 |
Aug 19, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 4.000 |
Aug 16, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 0.000 |
Aug 15, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 3.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.67
Minimum
Mar 23 2020
45.06
Maximum
Sep 19 2024
36.33
Average
37.69
Median