MRP SynthEquity ETF (SNTH)
29.90
+0.19
(+0.64%)
USD |
NYSEARCA |
Oct 05, 16:00
30.01
+0.11
(+0.37%)
After-Hours: 20:00
SNTH Price : 29.90 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 29.55 | 29.66 | 29.50 | 29.62 | 8270.00 |
| Sep 17, 2026 | 29.75 | 29.75 | 29.48 | 29.56 | 70079.00 |
| Sep 16, 2026 | 29.43 | 29.60 | 29.25 | 29.38 | 24156.00 |
| Sep 15, 2026 | 29.42 | 29.49 | 29.36 | 29.46 | 8882.00 |
| Sep 14, 2026 | 29.47 | 29.67 | 29.47 | 29.59 | 63490.00 |
| Sep 11, 2026 | 29.83 | 29.83 | 29.69 | 29.74 | 144509.0 |
| Sep 10, 2026 | 29.47 | 29.58 | 29.45 | 29.51 | 180252.0 |
| Sep 09, 2026 | 29.77 | 29.77 | 29.58 | 29.70 | 25934.00 |
| Sep 08, 2026 | 29.73 | 29.88 | 29.73 | 29.82 | 20212.00 |
| Sep 04, 2026 | 29.84 | 29.97 | 29.82 | 29.96 | 382922.0 |
| Sep 03, 2026 | 29.95 | 30.17 | 29.90 | 30.15 | 20592.00 |
| Sep 02, 2026 | 29.72 | 30.12 | 29.72 | 29.77 | 43080.00 |
| Sep 01, 2026 | 31.40 | 31.40 | 29.69 | 29.77 | 9872.00 |
| Aug 31, 2026 | 30.01 | 30.04 | 29.86 | 30.02 | 18184.00 |
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