Syntax Stratified MidCap ETF (SMDY)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

42.43

+0.14

(+0.34%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	42.44	42.44	42.44	42.44	42.44	-
27 jun 2024	42.29	42.29	42.29	42.29	42.29	-
26 jun 2024	42.13	42.13	42.13	42.13	42.13	-
25 jun 2024	42.15	42.15	42.15	42.15	42.15	-
24 jun 2024	42.49	42.49	42.49	42.49	42.49	100
21 jun 2024	42.45	42.45	42.45	42.45	42.45	1,600
20 jun 2024	42.00	42.00	42.00	42.00	42.00	-
18 jun 2024	41.61	42.10	41.61	42.10	42.10	200
17 jun 2024	42.05	42.05	42.05	42.05	42.05	100
14 jun 2024	41.75	41.75	41.75	41.75	41.75	100
13 jun 2024	42.29	42.29	42.29	42.29	42.29	100
12 jun 2024	42.89	42.89	42.54	42.54	42.54	700
11 jun 2024	42.07	42.07	42.07	42.07	42.07	100
10 jun 2024	42.20	42.20	42.20	42.20	42.20	100
07 jun 2024	42.17	42.17	42.17	42.17	42.17	100
06 jun 2024	42.60	42.60	42.60	42.60	42.60	-
05 jun 2024	42.40	42.55	42.40	42.55	42.55	1,900
04 jun 2024	42.09	42.09	42.09	42.09	42.09	100
03 jun 2024	42.56	42.56	42.56	42.56	42.56	100
31 may 2024	42.77	42.77	42.77	42.77	42.77	100
30 may 2024	42.27	42.27	42.27	42.27	42.27	100
29 may 2024	41.92	41.92	41.92	41.92	41.92	100
28 may 2024	42.39	42.39	42.39	42.39	42.39	100
24 may 2024	42.50	42.58	42.50	42.58	42.58	600
23 may 2024	42.25	42.25	42.25	42.25	42.25	100
22 may 2024	42.81	42.81	42.81	42.81	42.81	-
21 may 2024	43.12	43.14	43.12	43.14	43.14	700
20 may 2024	43.24	43.24	43.24	43.24	43.24	100
17 may 2024	43.21	43.21	43.21	43.21	43.21	-
16 may 2024	43.30	43.30	43.30	43.30	43.30	-
15 may 2024	43.56	43.60	43.53	43.60	43.60	1,000
14 may 2024	43.36	43.40	43.36	43.40	43.40	800
13 may 2024	42.87	42.87	42.87	42.87	42.87	-
10 may 2024	42.75	42.75	42.75	42.75	42.75	-
09 may 2024	42.80	42.80	42.80	42.80	42.80	-
08 may 2024	42.44	42.44	42.44	42.44	42.44	-
07 may 2024	42.67	42.67	42.67	42.67	42.67	100
06 may 2024	42.62	42.62	42.62	42.62	42.62	-
03 may 2024	42.08	42.08	42.08	42.08	42.08	-
02 may 2024	41.63	41.63	41.63	41.63	41.63	100
01 may 2024	41.12	41.12	41.12	41.12	41.12	100
30 abr 2024	41.12	41.12	41.12	41.12	41.12	-
29 abr 2024	41.73	41.73	41.73	41.73	41.73	-
26 abr 2024	41.46	41.46	41.46	41.46	41.46	-
25 abr 2024	41.20	41.20	41.20	41.20	41.20	100
24 abr 2024	41.49	41.49	41.49	41.49	41.49	100
23 abr 2024	41.41	41.41	41.41	41.41	41.41	-
22 abr 2024	40.83	40.83	40.83	40.83	40.83	-
19 abr 2024	40.47	40.47	40.47	40.47	40.47	100
18 abr 2024	40.33	40.33	40.33	40.33	40.33	-
17 abr 2024	40.39	40.39	40.39	40.39	40.39	100
16 abr 2024	40.72	40.72	40.72	40.72	40.72	100
15 abr 2024	40.86	40.86	40.86	40.86	40.86	-
12 abr 2024	41.29	41.29	41.29	41.29	41.29	-
11 abr 2024	42.07	42.07	42.07	42.07	42.07	100
10 abr 2024	41.88	42.02	41.88	42.02	42.02	200
09 abr 2024	42.76	42.88	42.76	42.88	42.88	600
08 abr 2024	42.67	42.67	42.67	42.67	42.67	100
05 abr 2024	42.42	42.46	42.42	42.46	42.46	1,400
04 abr 2024	42.24	42.24	42.24	42.24	42.24	-
03 abr 2024	42.67	42.67	42.67	42.67	42.67	100
02 abr 2024	42.62	42.62	42.62	42.62	42.62	-
01 abr 2024	43.23	43.23	43.23	43.23	43.23	-
28 mar 2024	43.58	43.58	43.58	43.58	43.58	100
27 mar 2024	43.37	43.37	43.37	43.37	43.37	100
26 mar 2024	42.66	42.66	42.66	42.66	42.66	-
25 mar 2024	42.74	42.74	42.74	42.74	42.74	100
22 mar 2024	42.77	42.77	42.77	42.77	42.77	-
21 mar 2024	43.13	43.13	43.13	43.13	43.13	100
20 mar 2024	42.42	42.72	42.42	42.68	42.68	200
19 mar 2024	42.13	42.13	42.13	42.13	42.13	100
18 mar 2024	41.89	41.89	41.89	41.89	41.89	-
15 mar 2024	42.20	42.20	42.20	42.20	42.20	900
14 mar 2024	41.97	41.97	41.97	41.97	41.97	100
13 mar 2024	42.60	42.60	42.60	42.60	42.60	100
12 mar 2024	42.53	42.53	42.53	42.53	42.53	100
11 mar 2024	42.37	42.37	42.37	42.37	42.37	100
08 mar 2024	42.58	42.58	42.58	42.58	42.58	100
07 mar 2024	42.76	42.76	42.76	42.76	42.76	100
06 mar 2024	42.38	42.38	42.38	42.38	42.38	100
05 mar 2024	42.07	42.07	42.07	42.07	42.07	100
04 mar 2024	42.32	42.32	42.32	42.32	42.32	-
01 mar 2024	42.15	42.15	42.15	42.15	42.15	100
29 feb 2024	41.77	41.77	41.77	41.77	41.77	100
28 feb 2024	41.44	41.44	41.44	41.44	41.44	100
27 feb 2024	41.50	41.50	41.50	41.50	41.50	100
26 feb 2024	41.35	41.35	41.35	41.35	41.35	-
23 feb 2024	41.34	41.34	41.34	41.34	41.34	100
22 feb 2024	41.23	41.23	41.23	41.23	41.23	100
21 feb 2024	40.55	40.67	40.55	40.67	40.67	1,400
20 feb 2024	40.63	40.63	40.57	40.62	40.62	2,800
16 feb 2024	40.97	40.97	40.97	40.97	40.97	100
15 feb 2024	41.19	41.36	41.19	41.36	41.36	1,200
14 feb 2024	40.75	40.75	40.75	40.75	40.75	100
13 feb 2024	40.13	40.13	40.13	40.13	40.13	100
12 feb 2024	41.26	41.26	41.26	41.26	41.26	100
09 feb 2024	40.79	40.79	40.79	40.79	40.79	-
08 feb 2024	40.47	40.47	40.47	40.47	40.47	100
07 feb 2024	40.24	40.24	40.21	40.21	40.21	2,200
06 feb 2024	40.11	40.11	40.11	40.11	40.11	100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Syntax Stratified MidCap ETF (SMDY)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)