Syntax Stratified SmallCap ETF (SSLY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

44.13

-0.09

(-0.20%)

A partir del 02:01PM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	44.13	44.13	44.13	44.13	44.13	100
07 may 2024	44.22	44.22	44.22	44.22	44.22	-
06 may 2024	44.06	44.06	44.06	44.06	44.06	100
03 may 2024	43.62	43.62	43.62	43.62	43.62	-
02 may 2024	43.30	43.30	43.30	43.30	43.30	-
01 may 2024	42.76	42.76	42.76	42.76	42.76	100
30 abr 2024	42.53	42.53	42.53	42.53	42.53	-
29 abr 2024	43.22	43.28	43.22	43.28	43.28	200
26 abr 2024	42.89	42.89	42.89	42.89	42.89	-
25 abr 2024	42.60	42.60	42.60	42.60	42.60	-
24 abr 2024	43.05	43.05	43.05	43.05	43.05	100
23 abr 2024	43.14	43.14	43.14	43.14	43.14	-
22 abr 2024	42.31	42.31	42.31	42.31	42.31	-
19 abr 2024	42.01	42.01	42.01	42.01	42.01	-
18 abr 2024	41.64	41.64	41.64	41.64	41.64	-
17 abr 2024	41.67	41.67	41.67	41.67	41.67	100
16 abr 2024	41.96	41.96	41.96	41.96	41.96	-
15 abr 2024	42.19	42.19	42.19	42.19	42.19	100
12 abr 2024	42.81	42.81	42.56	42.56	42.56	5,000
11 abr 2024	43.37	43.37	43.37	43.37	43.37	100
10 abr 2024	43.26	43.26	43.21	43.21	43.21	1,700
09 abr 2024	44.30	44.46	44.26	44.46	44.46	5,600
08 abr 2024	44.26	44.26	44.26	44.26	44.26	-
05 abr 2024	44.01	44.01	44.01	44.01	44.01	-
04 abr 2024	43.97	43.97	43.97	43.97	43.97	100
03 abr 2024	44.29	44.29	44.29	44.29	44.29	-
02 abr 2024	44.06	44.06	44.06	44.06	44.06	-
01 abr 2024	44.88	44.88	44.88	44.88	44.88	100
28 mar 2024	45.36	45.36	45.36	45.36	45.36	100
27 mar 2024	45.02	45.02	45.02	45.02	45.02	100
26 mar 2024	43.92	43.92	43.92	43.92	43.92	-
25 mar 2024	43.96	43.96	43.96	43.96	43.96	100
22 mar 2024	44.08	44.08	44.08	44.08	44.08	100
21 mar 2024	44.69	44.69	44.69	44.69	44.69	100
20 mar 2024	44.25	44.25	44.25	44.25	44.25	-
19 mar 2024	43.53	43.53	43.53	43.53	43.53	-
18 mar 2024	43.26	43.26	43.26	43.26	43.26	100
15 mar 2024	43.68	43.68	43.68	43.68	43.68	4,100
14 mar 2024	43.31	43.31	43.31	43.31	43.31	100
13 mar 2024	44.03	44.03	44.03	44.03	44.03	100
12 mar 2024	44.05	44.05	44.05	44.05	44.05	-
11 mar 2024	44.14	44.14	44.14	44.14	44.14	100
08 mar 2024	44.34	44.34	44.34	44.34	44.34	100
07 mar 2024	44.27	44.27	44.27	44.27	44.27	100
06 mar 2024	43.87	43.87	43.87	43.87	43.87	100
05 mar 2024	43.82	43.82	43.82	43.82	43.82	100
04 mar 2024	44.19	44.19	44.19	44.19	44.19	100
01 mar 2024	44.49	44.49	44.49	44.49	44.49	-
29 feb 2024	44.21	44.21	44.21	44.21	44.21	-
28 feb 2024	43.93	43.93	43.93	43.93	43.93	100
27 feb 2024	44.28	44.28	44.28	44.28	44.28	-
26 feb 2024	43.88	43.88	43.88	43.88	43.88	-
23 feb 2024	43.88	43.88	43.74	43.74	43.74	1,200
22 feb 2024	43.46	43.47	43.46	43.47	43.47	700
21 feb 2024	43.48	43.48	43.48	43.48	43.48	-
20 feb 2024	43.69	43.69	43.69	43.69	43.69	100
16 feb 2024	44.18	44.18	44.18	44.18	44.18	-
15 feb 2024	44.67	44.67	44.67	44.67	44.67	-
14 feb 2024	43.75	43.75	43.75	43.75	43.75	200
13 feb 2024	42.71	42.71	42.71	42.71	42.71	100
12 feb 2024	44.54	44.54	44.54	44.54	44.54	-
09 feb 2024	43.60	43.60	43.60	43.60	43.60	-
08 feb 2024	43.08	43.08	43.08	43.08	43.08	-
07 feb 2024	42.44	42.44	42.44	42.44	42.44	-
06 feb 2024	42.75	42.75	42.75	42.75	42.75	100
05 feb 2024	42.40	42.40	42.40	42.40	42.40	100
02 feb 2024	43.06	43.06	43.06	43.06	43.06	-
01 feb 2024	43.39	43.39	43.39	43.39	43.39	-
31 ene 2024	42.71	42.71	42.71	42.71	42.71	100
30 ene 2024	43.65	43.65	43.65	43.65	43.65	100
29 ene 2024	43.91	43.91	43.91	43.91	43.91	100
26 ene 2024	43.49	43.49	43.49	43.49	43.49	-
25 ene 2024	43.51	43.51	43.51	43.51	43.51	-
24 ene 2024	43.12	43.12	43.12	43.12	43.12	100
23 ene 2024	43.46	43.46	43.46	43.46	43.46	100
22 ene 2024	43.54	43.54	43.54	43.54	43.54	-
19 ene 2024	42.63	42.63	42.63	42.63	42.63	-
18 ene 2024	42.24	42.24	42.24	42.24	42.24	100
17 ene 2024	41.91	41.91	41.91	41.91	41.91	100
16 ene 2024	42.33	42.45	42.29	42.45	42.45	1,400
12 ene 2024	42.83	42.83	42.83	42.83	42.83	100
11 ene 2024	42.89	42.89	42.89	42.89	42.89	100
10 ene 2024	43.31	43.31	43.31	43.31	43.31	100
09 ene 2024	43.22	43.22	43.22	43.22	43.22	100
08 ene 2024	43.78	43.78	43.78	43.78	43.78	-
05 ene 2024	43.06	43.06	43.06	43.06	43.06	100
04 ene 2024	43.31	43.31	43.31	43.31	43.31	-
03 ene 2024	43.35	43.35	43.35	43.35	43.35	100
02 ene 2024	44.56	44.56	44.56	44.56	44.56	100
29 dic 2023	44.72	44.72	44.72	44.72	44.72	100
28 dic 2023	45.27	45.27	45.27	45.27	45.27	100
27 dic 2023	45.23	45.26	45.23	45.26	45.26	900
26 dic 2023	45.21	45.21	45.21	45.21	45.21	-
22 dic 2023	44.69	44.69	44.63	44.65	44.65	2,600
21 dic 2023	44.45	44.45	44.45	44.45	44.45	100
20 dic 2023	44.62	44.62	43.67	43.67	43.67	1,200
19 dic 2023	44.44	44.44	44.44	44.44	44.44	100
18 dic 2023	43.54	43.54	43.54	43.54	43.54	100
18 dic 2023	0.519 Dividendo
15 dic 2023	44.12	44.12	44.12	44.12	43.60	200
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 5005,211.11+23.44(+0.45%)

Dow Jones39,385.28+328.89(+0.84%)

Nasdaq16,343.14+40.39(+0.25%)

Russell 20002,070.39+15.25(+0.74%)

Petróleo79.49+0.50(+0.63%)

Oro2,343.60+21.30(+0.92%)

Syntax Stratified SmallCap ETF (SSLY)

S&P 500
5,211.11
+23.44(+0.45%)

Dow Jones
39,385.28
+328.89(+0.84%)

Nasdaq
16,343.14
+40.39(+0.25%)

Russell 2000
2,070.39
+15.25(+0.74%)

Petróleo
79.49
+0.50(+0.63%)

Oro
2,343.60
+21.30(+0.92%)