Syntax Stratified Largecap ETF (NY: SSPY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	74.69	75.47	74.69	75.47	1,239	+0.99(+1.33%)
May 30, 2024	74.48	74.48	74.48	74.48	271	+0.27(+0.37%)
May 29, 2024	74.44	74.44	74.20	74.20	153	-0.80(-1.06%)
May 28, 2024	75.00	75.00	75.00	75.00	54	-0.47(-0.62%)
May 24, 2024	75.47	75.47	75.47	75.47	100	+0.42(+0.56%)
May 23, 2024	75.62	75.70	74.96	75.05	882	-0.87(-1.15%)
May 22, 2024	75.93	75.93	75.93	75.93	35	-0.28(-0.37%)
May 21, 2024	76.21	76.21	76.21	76.21	9	-0.02(-0.03%)
May 20, 2024	76.19	76.23	76.13	76.23	7,369	-0.04(-0.06%)
May 17, 2024	76.33	76.33	76.27	76.27	209	-0.01(-0.02%)
May 16, 2024	76.28	76.28	76.28	76.28	17	+0.02(+0.02%)
May 15, 2024	75.88	76.27	75.88	76.27	377	+0.52(+0.68%)
May 14, 2024	75.62	75.75	75.40	75.75	1,476	+0.31(+0.41%)
May 13, 2024	75.40	75.45	75.40	75.45	1,199	-0.07(-0.09%)
May 10, 2024	75.52	75.52	75.52	75.52	100	+0.17(+0.23%)
May 09, 2024	75.04	75.34	74.94	75.34	434	+0.60(+0.80%)
May 08, 2024	74.81	74.81	74.55	74.75	2,244	-0.01(-0.02%)
May 07, 2024	74.87	74.88	74.76	74.76	4,840	+0.26(+0.34%)
May 06, 2024	74.30	74.50	74.30	74.50	351	+0.46(+0.62%)
May 03, 2024	74.05	74.05	74.05	74.05	100	+0.59(+0.81%)
May 02, 2024	73.45	73.45	73.45	73.45	4	+0.40(+0.55%)
May 01, 2024	73.05	73.05	73.05	73.05	47	-0.42(-0.58%)
Apr 30, 2024	73.60	73.60	73.48	73.48	328	-1.02(-1.37%)
Apr 29, 2024	74.59	74.59	74.29	74.50	1,784	+0.42(+0.56%)
Apr 26, 2024	74.08	74.08	74.08	74.08	100	+0.14(+0.19%)
Apr 25, 2024	73.94	73.94	73.30	73.94	1,631	-0.26(-0.36%)
Apr 24, 2024	74.20	74.20	74.20	74.20	96	+0.25(+0.33%)
Apr 23, 2024	73.95	73.95	73.95	73.95	242	+0.61(+0.83%)
Apr 22, 2024	73.34	73.34	73.34	73.34	107	+0.53(+0.73%)
Apr 19, 2024	72.81	72.81	72.81	72.81	100	+0.25(+0.34%)
Apr 18, 2024	72.57	72.57	72.57	72.57	4	-0.01(-0.01%)
Apr 17, 2024	72.58	72.58	72.58	72.58	132	-0.15(-0.21%)
Apr 16, 2024	72.80	72.82	72.70	72.73	887	-0.30(-0.41%)
Apr 15, 2024	73.03	73.03	73.03	73.03	145	-0.57(-0.78%)
Apr 12, 2024	73.60	73.60	73.60	73.60	100	-1.22(-1.63%)
Apr 11, 2024	74.83	74.83	74.83	74.83	23	-0.06(-0.08%)
Apr 10, 2024	75.00	75.00	74.89	74.89	124	-0.97(-1.28%)
Apr 09, 2024	75.66	75.86	75.66	75.86	118	+0.20(+0.26%)
Apr 08, 2024	75.75	75.75	75.66	75.66	236	+0.07(+0.09%)
Apr 05, 2024	75.60	75.60	75.60	75.60	100	+0.45(+0.60%)
Apr 04, 2024	76.24	76.24	74.95	75.15	1,139	-0.76(-1.00%)
Apr 03, 2024	75.90	75.90	75.90	75.90	79	+0.09(+0.11%)
Apr 02, 2024	75.70	75.86	75.70	75.82	570	-0.72(-0.93%)
Apr 01, 2024	76.58	76.58	76.53	76.53	264	-0.45(-0.59%)
Mar 28, 2024	76.98	76.98	76.98	76.98	100	+0.46(+0.60%)
Mar 27, 2024	76.07	76.52	76.07	76.52	2,074	+1.03(+1.37%)
Mar 26, 2024	75.58	75.58	75.49	75.49	201	-0.09(-0.12%)
Mar 25, 2024	75.74	75.74	75.58	75.58	1,866	-0.16(-0.21%)
Mar 22, 2024	75.88	75.88	75.74	75.74	280	-0.41(-0.53%)
Mar 21, 2024	76.22	76.22	76.15	76.15	1,004	+0.51(+0.67%)
Mar 20, 2024	74.93	75.64	74.93	75.64	366	+0.56(+0.75%)
Mar 19, 2024	75.07	75.07	75.07	75.07	101	+0.51(+0.68%)
Mar 18, 2024	74.70	74.72	74.56	74.56	977	+0.13(+0.18%)
Mar 15, 2024	74.43	74.43	74.43	74.43	2,894	-0.16(-0.21%)
Mar 14, 2024	74.29	74.58	74.29	74.58	102	-0.65(-0.87%)
Mar 13, 2024	75.28	75.28	75.24	75.24	656	+0.06(+0.07%)
Mar 12, 2024	75.07	75.18	74.90	75.18	2,619	+0.32(+0.43%)
Mar 11, 2024	74.79	74.87	74.73	74.86	10,397	+0.12(+0.16%)
Mar 08, 2024	74.74	74.74	74.74	74.74	100	-0.19(-0.25%)
Mar 07, 2024	74.78	74.93	74.34	74.93	12,733	+0.58(+0.78%)
Mar 06, 2024	74.16	74.35	74.14	74.35	5,313	+0.43(+0.58%)
Mar 05, 2024	74.10	74.14	73.92	73.92	1,711	-0.30(-0.41%)
Mar 04, 2024	74.20	74.38	74.20	74.22	6,701	+0.04(+0.06%)
Mar 01, 2024	74.18	74.18	74.18	74.18	100	+0.35(+0.47%)
Feb 29, 2024	73.36	73.83	73.36	73.83	819	+0.47(+0.64%)
Feb 28, 2024	73.38	73.38	73.36	73.36	392	-0.05(-0.06%)
Feb 27, 2024	73.24	73.41	73.24	73.41	228	+0.26(+0.36%)
Feb 26, 2024	73.15	73.15	73.15	73.15	122	-0.24(-0.33%)
Feb 23, 2024	73.30	73.43	73.30	73.39	644	+0.18(+0.24%)
Feb 22, 2024	72.82	73.21	72.80	73.21	5,678	+0.79(+1.10%)
Feb 21, 2024	72.42	72.42	72.42	72.42	72	+0.22(+0.30%)
Feb 20, 2024	72.20	72.20	72.20	72.20	391	-0.22(-0.30%)
Feb 16, 2024	72.42	72.42	72.42	72.42	100	-0.32(-0.44%)
Feb 15, 2024	72.69	72.76	72.69	72.74	789	+0.82(+1.13%)
Feb 14, 2024	71.73	71.92	71.73	71.92	646	+0.60(+0.84%)
Feb 13, 2024	71.33	71.33	71.33	71.33	97	-1.20(-1.65%)
Feb 12, 2024	72.53	72.53	72.53	72.53	220	+0.43(+0.60%)
Feb 09, 2024	72.10	72.10	72.10	72.10	100	+0.12(+0.16%)
Feb 08, 2024	71.98	71.98	71.98	71.98	9	+0.17(+0.24%)
Feb 07, 2024	71.86	71.86	71.81	71.81	1,528	+0.29(+0.40%)
Feb 06, 2024	71.44	71.52	71.44	71.52	385	+0.20(+0.29%)
Feb 05, 2024	71.53	71.53	70.99	71.31	3,301	-0.54(-0.75%)
Feb 02, 2024	71.80	71.93	71.80	71.85	906	+0.07(+0.10%)
Feb 01, 2024	71.78	71.78	71.78	71.78	12	+0.72(+1.01%)
Jan 31, 2024	71.02	71.06	70.95	71.06	5,884	-0.83(-1.16%)
Jan 30, 2024	71.93	71.93	71.89	71.89	3,194	+0.15(+0.20%)
Jan 29, 2024	71.75	71.75	71.75	71.75	86	+0.44(+0.61%)
Jan 26, 2024	71.31	71.31	71.31	71.31	102	+0.13(+0.18%)
Jan 25, 2024	70.91	71.18	70.91	71.18	597	+0.65(+0.92%)
Jan 24, 2024	70.53	70.53	70.53	70.53	35	-0.31(-0.44%)
Jan 23, 2024	70.82	71.00	70.82	70.84	477	+0.10(+0.14%)
Jan 22, 2024	70.88	70.88	70.74	70.74	216	+0.35(+0.49%)
Jan 19, 2024	70.31	70.40	70.31	70.40	510	+0.49(+0.70%)
Jan 18, 2024	69.91	69.91	69.91	69.91	17	+0.28(+0.40%)
Jan 17, 2024	69.63	69.63	69.63	69.63	72	-0.50(-0.71%)
Jan 16, 2024	70.18	70.18	70.06	70.13	1,092	-0.44(-0.63%)
Jan 12, 2024	70.49	70.57	70.49	70.57	9,151	-0.16(-0.23%)
Jan 11, 2024	70.66	70.77	70.61	70.73	3,098	-0.13(-0.19%)
Jan 10, 2024	70.87	70.87	70.87	70.87	11	+0.05(+0.07%)
Jan 09, 2024	70.66	70.87	70.66	70.82	1,207	-0.27(-0.38%)
Jan 08, 2024	71.08	71.08	71.08	71.08	26	+0.70(+1.00%)
Jan 05, 2024	70.28	70.38	70.22	70.38	346	+0.18(+0.25%)
Jan 04, 2024	70.49	70.49	70.20	70.20	3,541	-0.18(-0.26%)
Jan 03, 2024	70.71	70.71	70.39	70.39	226	-0.93(-1.31%)
Jan 02, 2024	71.17	71.55	71.09	71.32	3,312	+0.17(+0.24%)
Dec 29, 2023	71.06	71.15	71.06	71.15	731	-0.23(-0.32%)
Dec 28, 2023	71.34	71.43	71.33	71.38	3,115	+0.13(+0.18%)
Dec 27, 2023	71.31	71.31	71.24	71.24	9,097	-0.00(-0.01%)
Dec 26, 2023	71.00	71.25	71.00	71.25	715	+0.42(+0.59%)
Dec 22, 2023	71.10	71.10	70.83	70.83	3,106	+0.17(+0.24%)
Dec 21, 2023	70.66	70.66	70.66	70.66	178	+0.75(+1.08%)
Dec 20, 2023	71.05	71.09	69.91	69.91	1,165	-1.11(-1.56%)
Dec 19, 2023	70.90	71.01	70.90	71.01	1,294	+0.60(+0.85%)
Dec 18, 2023	70.41	70.41	70.41	70.41	10	+0.08(+0.12%)
Dec 15, 2023	70.35	70.35	70.33	70.33	2,477	-0.38(-0.54%)
Dec 14, 2023	70.74	70.74	70.71	70.71	1,182	+0.70(+1.00%)
Dec 13, 2023	69.83	70.01	69.78	70.01	2,309	+1.39(+2.02%)
Dec 12, 2023	69.26	69.26	68.56	68.62	1,455	+0.10(+0.15%)
Dec 11, 2023	68.83	68.83	68.50	68.52	384	+0.58(+0.85%)
Dec 08, 2023	68.44	68.44	67.83	67.94	1,170	+0.20(+0.30%)
Dec 07, 2023	68.25	68.25	67.64	67.74	716	+0.39(+0.58%)
Dec 06, 2023	68.30	68.30	67.35	67.35	1,296	-0.02(-0.03%)
Dec 05, 2023	68.55	68.55	67.37	67.37	2,194	-0.58(-0.86%)
Dec 04, 2023	67.97	67.97	67.86	67.96	558	+0.01(+0.02%)
Dec 01, 2023	67.95	67.95	67.95	67.95	101	+0.95(+1.41%)
Nov 30, 2023	67.00	67.00	67.00	67.00	39	+0.56(+0.84%)
Nov 29, 2023	66.44	66.44	66.44	66.44	161	+0.14(+0.22%)
Nov 28, 2023	66.30	66.30	66.30	66.30	32	-0.01(-0.02%)
Nov 27, 2023	66.27	66.34	66.26	66.31	2,140	-0.13(-0.19%)
Nov 24, 2023	66.31	66.44	66.31	66.44	1,005	+0.18(+0.27%)
Nov 22, 2023	66.19	66.26	66.08	66.26	3,579	+0.35(+0.54%)
Nov 21, 2023	65.92	65.98	65.81	65.91	4,157	-0.17(-0.25%)
Nov 20, 2023	65.84	66.17	65.73	66.07	8,132	+0.25(+0.38%)
Nov 17, 2023	65.75	65.83	65.72	65.83	4,513	+0.35(+0.53%)
Nov 16, 2023	65.45	65.48	65.32	65.48	5,071	-0.37(-0.56%)
Nov 15, 2023	65.85	66.24	65.85	65.85	29,594	+0.38(+0.58%)
Nov 14, 2023	65.48	65.69	65.47	65.47	4,132	+1.59(+2.49%)
Nov 13, 2023	63.88	63.88	63.88	63.88	148	-0.08(-0.13%)
Nov 10, 2023	63.96	63.96	63.96	63.96	101	+0.75(+1.19%)
Nov 09, 2023	63.21	63.21	63.21	63.21	3	-0.50(-0.78%)
Nov 08, 2023	63.81	63.84	63.71	63.71	3,667	-0.15(-0.23%)
Nov 07, 2023	63.89	63.89	63.85	63.85	103	-0.07(-0.11%)
Nov 06, 2023	64.14	64.14	63.93	63.93	273	-0.31(-0.48%)
Nov 03, 2023	64.43	64.46	64.23	64.23	563	+0.90(+1.42%)
Nov 02, 2023	63.10	63.33	63.06	63.33	1,121	+1.25(+2.02%)
Nov 01, 2023	62.08	62.08	62.08	62.08	109	+0.18(+0.29%)
Oct 31, 2023	61.88	61.90	61.85	61.90	1,150	+0.47(+0.76%)
Oct 30, 2023	60.93	61.43	60.93	61.43	2,391	+0.60(+0.98%)
Oct 27, 2023	60.84	60.84	60.84	60.84	101	-0.82(-1.32%)
Oct 26, 2023	61.65	61.65	61.65	61.65	141	-0.17(-0.27%)
Oct 25, 2023	61.86	61.86	61.82	61.82	205	-0.64(-1.02%)
Oct 24, 2023	62.46	62.46	62.46	62.46	2	+0.42(+0.68%)
Oct 23, 2023	62.01	62.32	62.01	62.04	830	-0.39(-0.63%)
Oct 20, 2023	62.43	62.43	62.43	62.43	101	-0.78(-1.23%)
Oct 19, 2023	63.21	63.21	63.21	63.21	41	-0.70(-1.10%)
Oct 18, 2023	63.91	63.91	63.91	63.91	53	-0.82(-1.27%)
Oct 17, 2023	64.74	64.74	64.74	64.74	17	+0.29(+0.45%)
Oct 16, 2023	64.44	64.44	64.44	64.44	4	+0.88(+1.38%)
Oct 13, 2023	63.57	63.57	63.57	63.57	137	-0.13(-0.20%)
Oct 12, 2023	64.14	64.14	63.70	63.70	615	-0.75(-1.16%)
Oct 11, 2023	64.32	64.44	64.32	64.44	425	+0.14(+0.22%)
Oct 10, 2023	64.30	64.30	64.30	64.30	106	+0.50(+0.78%)
Oct 09, 2023	63.80	63.80	63.80	63.80	79	+0.43(+0.67%)
Oct 06, 2023	62.63	63.37	62.63	63.37	175	+0.41(+0.65%)
Oct 05, 2023	63.01	63.01	62.96	62.96	232	-0.20(-0.32%)
Oct 04, 2023	62.51	63.16	62.51	63.16	1,502	+0.34(+0.54%)
Oct 03, 2023	62.82	62.82	62.82	62.82	134	-0.79(-1.24%)
Oct 02, 2023	63.37	63.61	63.37	63.61	330	-0.63(-0.99%)
Sep 29, 2023	64.24	64.24	64.24	64.24	101	-0.17(-0.27%)
Sep 28, 2023	64.42	64.42	64.42	64.42	4	+0.41(+0.64%)
Sep 27, 2023	63.95	64.01	63.85	64.01	2,639	-0.06(-0.10%)
Sep 26, 2023	64.07	64.07	64.07	64.07	35	-0.86(-1.33%)
Sep 25, 2023	64.80	64.96	64.93	64.93	561	+0.10(+0.16%)
Sep 22, 2023	64.83	64.83	64.83	64.83	101	-0.25(-0.39%)
Sep 21, 2023	65.41	65.41	65.08	65.08	1,055	-0.99(-1.50%)
Sep 20, 2023	66.07	66.07	66.07	66.07	2	-0.23(-0.34%)
Sep 19, 2023	66.13	66.30	66.11	66.30	360	-0.12(-0.18%)
Sep 18, 2023	66.50	66.50	66.42	66.42	920	-0.08(-0.12%)
Sep 15, 2023	66.57	66.58	66.50	66.50	3,516	-0.61(-0.91%)
Sep 14, 2023	66.94	67.11	66.94	67.11	3,092	+0.72(+1.09%)
Sep 13, 2023	66.42	66.45	66.39	66.39	554	-0.21(-0.32%)
Sep 12, 2023	66.60	66.60	66.60	66.60	3,971	-0.08(-0.11%)
Sep 11, 2023	66.76	66.76	66.67	66.67	307	+0.12(+0.18%)
Sep 08, 2023	66.55	66.55	66.55	66.55	101	+0.11(+0.17%)
Sep 07, 2023	66.39	66.54	66.31	66.44	809	-0.17(-0.26%)
Sep 06, 2023	66.71	66.71	66.61	66.61	158	-0.28(-0.41%)
Sep 05, 2023	66.89	66.89	66.89	66.89	69	-0.69(-1.02%)
Sep 01, 2023	67.58	67.58	67.58	67.58	101	+0.20(+0.29%)
Aug 31, 2023	67.59	67.61	67.39	67.39	4,824	-0.26(-0.39%)
Aug 30, 2023	67.50	67.65	67.50	67.65	10,240	+0.31(+0.47%)
Aug 29, 2023	67.34	67.34	67.34	67.34	1	+0.70(+1.06%)
Aug 28, 2023	66.63	66.63	66.63	66.63	68	+0.46(+0.70%)
Aug 25, 2023	66.17	66.17	66.17	66.17	101	+0.30(+0.46%)
Aug 24, 2023	65.87	65.87	65.87	65.87	46	-0.55(-0.83%)
Aug 23, 2023	66.03	66.46	66.02	66.42	5,902	+0.42(+0.64%)
Aug 22, 2023	66.10	66.10	65.96	66.00	890	-0.26(-0.40%)
Aug 21, 2023	66.32	66.32	65.84	66.26	4,084	+0.06(+0.09%)
Aug 18, 2023	66.20	66.20	66.20	66.20	101	+0.04(+0.06%)
Aug 17, 2023	66.16	66.16	66.16	66.16	52	-0.54(-0.81%)
Aug 16, 2023	66.70	66.70	66.70	66.70	2	-0.45(-0.68%)
Aug 15, 2023	67.16	67.16	67.16	67.16	67	-0.80(-1.18%)
Aug 14, 2023	67.96	67.96	67.96	67.96	7	-0.00(-0.00%)
Aug 11, 2023	67.99	67.99	67.96	67.96	2,397	-0.00(-0.00%)
Aug 10, 2023	68.68	68.68	67.97	67.97	534	-0.11(-0.16%)
Aug 09, 2023	68.08	68.08	68.08	68.08	4	-0.16(-0.23%)
Aug 08, 2023	67.83	68.23	67.83	68.23	3,555	-0.21(-0.31%)
Aug 07, 2023	68.44	68.44	68.44	68.44	23	+0.59(+0.87%)
Aug 04, 2023	68.40	68.40	67.86	67.86	391	-0.46(-0.67%)
Aug 03, 2023	68.30	68.39	68.30	68.31	437	-0.18(-0.27%)
Aug 02, 2023	68.47	68.50	68.47	68.50	159	-0.60(-0.86%)
Aug 01, 2023	69.11	69.11	69.09	69.09	645	-0.18(-0.26%)
Jul 31, 2023	69.43	69.43	69.27	69.27	232	+0.15(+0.22%)
Jul 28, 2023	69.12	69.12	69.12	69.12	101	+0.37(+0.54%)
Jul 27, 2023	69.18	69.18	68.75	68.75	1,076	-0.46(-0.67%)
Jul 26, 2023	69.21	69.21	69.21	69.21	117	+0.04(+0.05%)
Jul 25, 2023	69.27	69.27	69.17	69.17	153	+0.07(+0.10%)
Jul 24, 2023	69.17	69.17	69.00	69.11	369	+0.18(+0.27%)
Jul 21, 2023	69.08	69.08	68.92	68.92	464	+0.14(+0.21%)
Jul 20, 2023	68.78	68.78	68.78	68.78	68	-0.08(-0.12%)
Jul 19, 2023	68.89	68.89	68.86	68.86	549	+0.39(+0.56%)
Jul 18, 2023	68.46	68.48	68.46	68.48	256	+0.36(+0.54%)
Jul 17, 2023	68.11	68.11	68.11	68.11	7	+0.20(+0.29%)
Jul 14, 2023	68.06	68.06	67.91	67.91	422	-0.45(-0.67%)
Jul 13, 2023	68.37	68.37	68.37	68.37	6	+0.32(+0.47%)
Jul 12, 2023	68.02	68.14	68.02	68.05	814	+0.30(+0.44%)
Jul 11, 2023	67.37	67.75	67.36	67.75	2,665	+0.79(+1.17%)
Jul 10, 2023	66.95	66.96	66.95	66.96	291	+0.51(+0.76%)
Jul 07, 2023	66.45	66.45	66.45	66.45	101	+0.07(+0.10%)
Jul 06, 2023	66.26	66.38	65.92	66.38	1,308	-0.51(-0.77%)
Jul 05, 2023	66.88	66.90	66.88	66.90	379	-0.28(-0.41%)
Jul 03, 2023	66.20	67.17	66.20	67.17	714	+0.17(+0.25%)
Jun 30, 2023	66.73	67.01	66.72	67.01	5,098	+0.71(+1.07%)
Jun 29, 2023	66.18	66.30	66.15	66.30	7,947	+0.47(+0.72%)
Jun 28, 2023	65.83	65.91	65.74	65.82	10,385	-0.22(-0.34%)
Jun 27, 2023	65.72	66.05	65.72	66.05	5,807	+0.77(+1.17%)
Jun 26, 2023	65.06	65.44	65.06	65.28	4,846	+0.31(+0.47%)
Jun 23, 2023	65.17	65.17	64.97	64.97	2,530	-0.47(-0.72%)
Jun 22, 2023	65.45	65.45	65.45	65.45	154	-0.22(-0.34%)
Jun 21, 2023	65.68	65.80	65.67	65.67	2,518	-0.07(-0.11%)
Jun 20, 2023	65.74	65.74	65.74	65.74	9	-0.57(-0.87%)
Jun 16, 2023	66.72	66.72	66.31	66.31	3,735	-0.11(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.