Syntax Stratified Largecap ETF (NY: SSPY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.