Syntax Stratified US Total Market ETF (SYUS)
48.07
-0.03
(-0.06%)
USD |
NYSEARCA |
May 17, 16:00
SYUS Price: 48.07 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 48.24 | 48.24 | 48.07 | 48.07 | 1575.00 |
| May 16, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 1.000 |
| May 15, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 2.000 |
| May 14, 2024 | 47.57 | 47.82 | 47.57 | 47.82 | 14354.00 |
| May 13, 2024 | 47.95 | 47.95 | 47.57 | 47.57 | 6363.00 |
| May 10, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 1.000 |
| May 09, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 1.000 |
| May 08, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 1.000 |
| May 07, 2024 | 47.17 | 47.17 | 47.15 | 47.15 | 4785.00 |
| May 06, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 1.000 |
| May 03, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 9.000 |
| May 02, 2024 | 46.40 | 46.40 | 46.29 | 46.29 | 38762.00 |
| May 01, 2024 | 45.94 | 46.51 | 45.94 | 46.51 | 168.00 |
| Apr 30, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 1.000 |
| Apr 29, 2024 | 46.97 | 46.97 | 46.86 | 46.86 | 1681.00 |
| Apr 26, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 2.000 |
| Apr 25, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 433.00 |
| Apr 24, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 81.00 |
| Apr 23, 2024 | 46.54 | 46.54 | 46.52 | 46.52 | 383.00 |
| Apr 22, 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 67.00 |
| Apr 19, 2024 | 45.57 | 45.74 | 45.57 | 45.74 | 886.00 |
| Apr 18, 2024 | 45.66 | 45.66 | 45.58 | 45.58 | 479.00 |
| Apr 17, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 67.00 |
| Apr 16, 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 63.00 |
| Apr 15, 2024 | 46.02 | 46.04 | 45.92 | 45.92 | 330.00 |
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
36.54
Minimum
Sep 30 2022
48.50
Maximum
Mar 28 2024
42.64
Average
42.58
Median
Jun 24 2021