MRP SynthEquity ETF (SNTH)
29.20
-0.25
(-0.85%)
USD |
NYSEARCA |
Oct 23, 16:00
29.32
+0.12
(+0.41%)
Pre-Market: 20:00
SNTH Price : 29.20 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 29.04 | 29.40 | 29.04 | 29.20 | 32710.00 |
| Oct 22, 2026 | 29.51 | 29.51 | 29.32 | 29.45 | 21149.00 |
| Oct 21, 2026 | 29.43 | 29.79 | 29.43 | 29.74 | 18241.00 |
| Oct 20, 2026 | 29.52 | 29.70 | 29.47 | 29.58 | 15632.00 |
| Oct 19, 2026 | 29.54 | 29.58 | 29.42 | 29.53 | 22414.00 |
| Oct 16, 2026 | 29.82 | 29.82 | 29.31 | 29.44 | 19389.00 |
| Oct 15, 2026 | 29.56 | 29.74 | 29.50 | 29.74 | 14215.00 |
| Oct 14, 2026 | 29.94 | 29.94 | 29.49 | 29.64 | 23436.00 |
| Oct 13, 2026 | 30.05 | 30.05 | 29.80 | 29.96 | 28386.00 |
| Oct 12, 2026 | 30.04 | 30.05 | 29.86 | 29.91 | 80702.00 |
| Oct 09, 2026 | 29.91 | 30.05 | 29.86 | 29.99 | 36738.00 |
| Oct 08, 2026 | 29.84 | 29.92 | 29.69 | 29.79 | 12469.00 |
| Oct 07, 2026 | 30.03 | 30.04 | 29.82 | 29.99 | 25472.00 |
| Oct 06, 2026 | 30.09 | 30.20 | 29.94 | 30.08 | 112982.0 |
| Oct 05, 2026 | 29.76 | 30.01 | 29.69 | 29.90 | 51240.00 |
| Oct 02, 2026 | 29.74 | 29.82 | 29.61 | 29.71 | 31105.00 |
| Oct 01, 2026 | 29.49 | 29.61 | 29.31 | 29.48 | 221367.0 |
| Sep 30, 2026 | 29.74 | 29.74 | 29.49 | 29.50 | 40336.00 |
| Sep 29, 2026 | 29.72 | 29.72 | 29.42 | 29.54 | 17663.00 |
| Sep 28, 2026 | 29.95 | 29.95 | 29.67 | 29.70 | 10811.00 |
| Sep 25, 2026 | 29.93 | 30.01 | 29.78 | 30.01 | 32808.00 |
| Sep 24, 2026 | 29.76 | 29.89 | 29.67 | 29.88 | 35608.00 |
| Sep 23, 2026 | 30.00 | 30.00 | 29.78 | 29.89 | 25205.00 |
| Sep 22, 2026 | 29.99 | 30.23 | 29.99 | 30.12 | 106855.0 |
| Sep 21, 2026 | 29.89 | 30.18 | 29.89 | 30.15 | 24231.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median