Free Trial

Syntax Stratified MidCap ETF (SMDY) Chart & Stock Price History

$43.12
-0.83 (-1.89%)
(As of 07/24/2024 ET)

Syntax Stratified MidCap ETF Stock Price Performance

5 Day
Performance
-0.49%
1 Month
Performance
+1.48%
3 Month
Performance
+3.92%
6 Month
Performance
+7.23%
Year-To-Date
Performance
+5.52%
1 Year
Performance
+8.09%
Receive SMDY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Syntax Stratified MidCap ETF and its competitors with MarketBeat's FREE daily newsletter

SMDY Stock Chart for Thursday, July, 25, 2024

Syntax Stratified MidCap ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2024$43.95$43.12
-1.89%
$43.12$43.122 shs$12.94 million
07/23/2024$43.86$43.95
+0.21%
$43.95$43.952 shs$13.19 million
07/22/2024$43.33$43.86
+1.23%
$43.86$43.8623 shs$13.16 million
07/19/2024$43.74$43.33
-0.94%
$43.33$43.333 shs$13.00 million
07/18/2024$44.31$43.74
-1.29%
$43.74$43.743 shs$13.12 million
07/17/2024$44.85$44.31
-1.20%
$44.31$44.3111 shs$13.29 million
07/16/2024$43.72$44.85
+2.58%
$44.85$44.8511 shs$13.46 million
07/15/2024$43.62$43.72
+0.24%
$43.78$43.72608 shs$13.12 million
07/12/2024$43.22$43.62
+0.93%
$43.62$43.6245 shs$13.09 million
07/11/2024$42.21$43.22
+2.40%
$43.22$43.221 shs$12.97 million
07/10/2024$41.88$42.21
+0.78%
$42.21$42.211 shs$12.66 million
07/09/2024$42.20$41.88
-0.76%
$42.12$41.88793 shs$12.56 million
07/08/2024$42.10$42.20
+0.24%
$42.26$42.20862 shs$12.66 million
07/03/2024$42.20$42.29
+0.21%
$42.29$42.294 shs$12.69 million
07/02/2024$42.10$42.20
+0.24%
$42.20$42.204 shs$12.66 million
07/01/2024$42.43$42.10
-0.79%
$42.10$42.104 shs$12.63 million
06/26/2024$42.15$42.13
-0.05%
$42.13$42.1331 shs$12.64 million
06/25/2024$42.49$42.15
-0.80%
$42.15$42.1531 shs$12.65 million
06/24/2024$42.45$42.49
+0.09%
$42.49$42.4931 shs$12.75 million
06/21/2024$42.00$42.45
+1.07%
$42.45$42.451,570 shs$12.74 million
06/20/2024$42.10$42.00
-0.24%
$42.00$42.00168 shs$12.60 million
06/19/2024$42.10$42.10
+0.01%
$42.10$41.61168 shs$12.63 million
06/18/2024$42.05$42.10
+0.12%
$42.10$41.61168 shs$12.63 million
06/17/2024$41.75$42.05
+0.72%
$42.05$42.058 shs$12.62 million
06/14/2024$42.29$41.75
-1.28%
$41.75$41.752 shs$12.53 million
06/13/2024$42.54$42.29
-0.59%
$42.29$42.2993 shs$12.69 million
06/12/2024$42.07$42.54
+1.12%
$42.89$42.54700 shs$12.76 million
06/11/2024$42.20$42.07
-0.31%
$42.07$42.071 shs$12.62 million
06/10/2024$42.17$42.20
+0.07%
$42.20$42.207 shs$12.66 million
06/07/2024$42.60$42.17
-1.00%
$42.17$42.174 shs$12.65 million
06/06/2024$42.55$42.60
+0.10%
$42.60$42.601,869 shs$12.78 million
06/05/2024$42.09$42.55
+1.10%
$42.55$42.401,869 shs$12.77 million
06/04/2024$42.56$42.09
-1.10%
$42.09$42.091 shs$12.63 million
06/03/2024$42.77$42.56
-0.50%
$42.56$42.5643 shs$12.77 million
05/31/2024$42.27$42.77
+1.18%
$42.77$42.7741 shs$12.83 million
05/30/2024$41.92$42.27
+0.84%
$42.27$42.271 shs$12.68 million
05/29/2024$42.39$41.92
-1.12%
$41.92$41.922 shs$12.58 million
05/28/2024$42.58$42.39
-0.45%
$42.39$42.393 shs$12.72 million
05/27/2024$42.58$42.58
+0.00%
$42.58$42.50600 shs$12.77 million
05/24/2024$42.25$42.58
+0.77%
$42.58$42.50647 shs$12.77 million
Kids trading options? (Ad)

This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)

Click Here To Read More About This Game Changing AI Tool
05/23/2024$42.81$42.25
-1.30%
$42.25$42.251 shs$12.68 million
05/22/2024$43.12$42.81
-0.72%
$42.81$42.81693 shs$12.84 million
05/21/2024$43.24$43.12
-0.28%
$43.12$43.12673 shs$12.94 million
05/20/2024$43.21$43.24
+0.06%
$43.24$43.241 shs$12.97 million
05/16/2024$43.61$43.30
-0.71%
$43.30$43.30956 shs$12.99 million
05/15/2024$43.40$43.61
+0.48%
$43.61$43.53956 shs$13.08 million
05/14/2024$42.87$43.40
+1.24%
$43.40$43.36751 shs$13.02 million
05/08/2024$42.67$42.44
-0.54%
$42.44$42.4496 shs$12.73 million
05/07/2024$42.61$42.67
+0.14%
$42.67$42.6796 shs$12.80 million
05/06/2024$42.08$42.61
+1.26%
$42.61$42.6181 shs$12.78 million
05/03/2024$41.63$42.08
+1.08%
$42.08$42.0881 shs$12.62 million
05/02/2024$41.12$41.63
+1.24%
$41.63$41.6381 shs$12.49 million
05/01/2024$41.11$41.12
+0.01%
$41.12$41.1243 shs$12.34 million
04/29/2024$41.46$41.73
+0.66%
$41.73$41.737 shs$12.52 million
04/26/2024$41.20$41.46
+0.63%
$41.46$41.467 shs$12.44 million
04/25/2024$41.49$41.20
-0.70%
$41.20$41.207 shs$12.36 million
04/24/2024$41.41$41.49
+0.19%
$41.49$41.4943 shs$12.45 million

This page (NYSEARCA:SMDY) was last updated on 7/25/2024 by MarketBeat.com Staff

From Our Partners