Syntax Stratified MidCap ETF (SMDY)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

42.10

+0.05

(+0.12%)

At close: 09:30AM EDT

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	41.61	42.10	41.61	42.10	42.10	200
Jun 17, 2024	42.05	42.05	42.05	42.05	42.05	100
Jun 14, 2024	41.75	41.75	41.75	41.75	41.75	100
Jun 13, 2024	42.29	42.29	42.29	42.29	42.29	100
Jun 12, 2024	42.89	42.89	42.54	42.54	42.54	700
Jun 11, 2024	42.07	42.07	42.07	42.07	42.07	100
Jun 10, 2024	42.20	42.20	42.20	42.20	42.20	100
Jun 07, 2024	42.17	42.17	42.17	42.17	42.17	100
Jun 06, 2024	42.60	42.60	42.60	42.60	42.60	-
Jun 05, 2024	42.40	42.55	42.40	42.55	42.55	1,900
Jun 04, 2024	42.09	42.09	42.09	42.09	42.09	100
Jun 03, 2024	42.56	42.56	42.56	42.56	42.56	100
May 31, 2024	42.77	42.77	42.77	42.77	42.77	100
May 30, 2024	42.27	42.27	42.27	42.27	42.27	100
May 29, 2024	41.92	41.92	41.92	41.92	41.92	100
May 28, 2024	42.39	42.39	42.39	42.39	42.39	100
May 24, 2024	42.50	42.58	42.50	42.58	42.58	600
May 23, 2024	42.25	42.25	42.25	42.25	42.25	100
May 22, 2024	42.81	42.81	42.81	42.81	42.81	-
May 21, 2024	43.12	43.14	43.12	43.14	43.14	700
May 20, 2024	43.24	43.24	43.24	43.24	43.24	100
May 17, 2024	43.21	43.21	43.21	43.21	43.21	-
May 16, 2024	43.30	43.30	43.30	43.30	43.30	-
May 15, 2024	43.56	43.60	43.53	43.60	43.60	1,000
May 14, 2024	43.36	43.40	43.36	43.40	43.40	800
May 13, 2024	42.87	42.87	42.87	42.87	42.87	-
May 10, 2024	42.75	42.75	42.75	42.75	42.75	-
May 09, 2024	42.80	42.80	42.80	42.80	42.80	-
May 08, 2024	42.44	42.44	42.44	42.44	42.44	-
May 07, 2024	42.67	42.67	42.67	42.67	42.67	100
May 06, 2024	42.62	42.62	42.62	42.62	42.62	-
May 03, 2024	42.08	42.08	42.08	42.08	42.08	-
May 02, 2024	41.63	41.63	41.63	41.63	41.63	100
May 01, 2024	41.12	41.12	41.12	41.12	41.12	100
Apr 30, 2024	41.12	41.12	41.12	41.12	41.12	-
Apr 29, 2024	41.73	41.73	41.73	41.73	41.73	-
Apr 26, 2024	41.46	41.46	41.46	41.46	41.46	-
Apr 25, 2024	41.20	41.20	41.20	41.20	41.20	100
Apr 24, 2024	41.49	41.49	41.49	41.49	41.49	100
Apr 23, 2024	41.41	41.41	41.41	41.41	41.41	-
Apr 22, 2024	40.83	40.83	40.83	40.83	40.83	-
Apr 19, 2024	40.47	40.47	40.47	40.47	40.47	100
Apr 18, 2024	40.33	40.33	40.33	40.33	40.33	-
Apr 17, 2024	40.39	40.39	40.39	40.39	40.39	100
Apr 16, 2024	40.72	40.72	40.72	40.72	40.72	100
Apr 15, 2024	40.86	40.86	40.86	40.86	40.86	-
Apr 12, 2024	41.29	41.29	41.29	41.29	41.29	-
Apr 11, 2024	42.07	42.07	42.07	42.07	42.07	100
Apr 10, 2024	41.88	42.02	41.88	42.02	42.02	200
Apr 09, 2024	42.76	42.88	42.76	42.88	42.88	600
Apr 08, 2024	42.67	42.67	42.67	42.67	42.67	100
Apr 05, 2024	42.42	42.46	42.42	42.46	42.46	1,400
Apr 04, 2024	42.24	42.24	42.24	42.24	42.24	-
Apr 03, 2024	42.67	42.67	42.67	42.67	42.67	100
Apr 02, 2024	42.62	42.62	42.62	42.62	42.62	-
Apr 01, 2024	43.23	43.23	43.23	43.23	43.23	-
Mar 28, 2024	43.58	43.58	43.58	43.58	43.58	100
Mar 27, 2024	43.37	43.37	43.37	43.37	43.37	100
Mar 26, 2024	42.66	42.66	42.66	42.66	42.66	-
Mar 25, 2024	42.74	42.74	42.74	42.74	42.74	100
Mar 22, 2024	42.77	42.77	42.77	42.77	42.77	-
Mar 21, 2024	43.13	43.13	43.13	43.13	43.13	100
Mar 20, 2024	42.42	42.72	42.42	42.68	42.68	200
Mar 19, 2024	42.13	42.13	42.13	42.13	42.13	100
Mar 18, 2024	41.89	41.89	41.89	41.89	41.89	-
Mar 15, 2024	42.20	42.20	42.20	42.20	42.20	900
Mar 14, 2024	41.97	41.97	41.97	41.97	41.97	100
Mar 13, 2024	42.60	42.60	42.60	42.60	42.60	100
Mar 12, 2024	42.53	42.53	42.53	42.53	42.53	100
Mar 11, 2024	42.37	42.37	42.37	42.37	42.37	100
Mar 08, 2024	42.58	42.58	42.58	42.58	42.58	100
Mar 07, 2024	42.76	42.76	42.76	42.76	42.76	100
Mar 06, 2024	42.38	42.38	42.38	42.38	42.38	100
Mar 05, 2024	42.07	42.07	42.07	42.07	42.07	100
Mar 04, 2024	42.32	42.32	42.32	42.32	42.32	-
Mar 01, 2024	42.15	42.15	42.15	42.15	42.15	100
Feb 29, 2024	41.77	41.77	41.77	41.77	41.77	100
Feb 28, 2024	41.44	41.44	41.44	41.44	41.44	100
Feb 27, 2024	41.50	41.50	41.50	41.50	41.50	100
Feb 26, 2024	41.35	41.35	41.35	41.35	41.35	-
Feb 23, 2024	41.34	41.34	41.34	41.34	41.34	100
Feb 22, 2024	41.23	41.23	41.23	41.23	41.23	100
Feb 21, 2024	40.55	40.67	40.55	40.67	40.67	1,400
Feb 20, 2024	40.63	40.63	40.57	40.62	40.62	2,800
Feb 16, 2024	40.97	40.97	40.97	40.97	40.97	100
Feb 15, 2024	41.19	41.36	41.19	41.36	41.36	1,200
Feb 14, 2024	40.75	40.75	40.75	40.75	40.75	100
Feb 13, 2024	40.13	40.13	40.13	40.13	40.13	100
Feb 12, 2024	41.26	41.26	41.26	41.26	41.26	100
Feb 09, 2024	40.79	40.79	40.79	40.79	40.79	-
Feb 08, 2024	40.47	40.47	40.47	40.47	40.47	100
Feb 07, 2024	40.24	40.24	40.21	40.21	40.21	2,200
Feb 06, 2024	40.11	40.11	40.11	40.11	40.11	100
Feb 05, 2024	39.93	39.93	39.93	39.93	39.93	100
Feb 02, 2024	40.37	40.37	40.37	40.37	40.37	-
Feb 01, 2024	40.45	40.45	40.45	40.45	40.45	-
Jan 31, 2024	39.95	39.95	39.95	39.95	39.95	100
Jan 30, 2024	40.63	40.63	40.63	40.63	40.63	100
Jan 29, 2024	40.84	40.84	40.84	40.84	40.84	100
Jan 26, 2024	40.45	40.45	40.45	40.45	40.45	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7292-0.0005(-0.07%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD90,719.45+1,408.58(+1.58%)

Syntax Stratified MidCap ETF (SMDY)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7292
-0.0005(-0.07%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
90,719.45
+1,408.58(+1.58%)