Syntax Stratified SmallCap ETF (SSLY)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

43.62

+0.31

(+0.73%)

At close: 02:01PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	43.30	43.30	43.30	43.30	43.30	-
May 01, 2024	42.76	42.76	42.76	42.76	42.76	100
Apr 30, 2024	42.53	42.53	42.53	42.53	42.53	-
Apr 29, 2024	43.22	43.28	43.22	43.28	43.28	200
Apr 26, 2024	42.89	42.89	42.89	42.89	42.89	-
Apr 25, 2024	42.60	42.60	42.60	42.60	42.60	-
Apr 24, 2024	43.05	43.05	43.05	43.05	43.05	100
Apr 23, 2024	43.14	43.14	43.14	43.14	43.14	-
Apr 22, 2024	42.31	42.31	42.31	42.31	42.31	-
Apr 19, 2024	42.01	42.01	42.01	42.01	42.01	-
Apr 18, 2024	41.64	41.64	41.64	41.64	41.64	-
Apr 17, 2024	41.67	41.67	41.67	41.67	41.67	100
Apr 16, 2024	41.96	41.96	41.96	41.96	41.96	-
Apr 15, 2024	42.19	42.19	42.19	42.19	42.19	100
Apr 12, 2024	42.81	42.81	42.56	42.56	42.56	5,000
Apr 11, 2024	43.37	43.37	43.37	43.37	43.37	100
Apr 10, 2024	43.26	43.26	43.21	43.21	43.21	1,700
Apr 09, 2024	44.30	44.46	44.26	44.46	44.46	5,600
Apr 08, 2024	44.26	44.26	44.26	44.26	44.26	-
Apr 05, 2024	44.01	44.01	44.01	44.01	44.01	-
Apr 04, 2024	43.97	43.97	43.97	43.97	43.97	100
Apr 03, 2024	44.29	44.29	44.29	44.29	44.29	-
Apr 02, 2024	44.06	44.06	44.06	44.06	44.06	-
Apr 01, 2024	44.88	44.88	44.88	44.88	44.88	100
Mar 28, 2024	45.36	45.36	45.36	45.36	45.36	100
Mar 27, 2024	45.02	45.02	45.02	45.02	45.02	100
Mar 26, 2024	43.92	43.92	43.92	43.92	43.92	-
Mar 25, 2024	43.96	43.96	43.96	43.96	43.96	100
Mar 22, 2024	44.08	44.08	44.08	44.08	44.08	100
Mar 21, 2024	44.69	44.69	44.69	44.69	44.69	100
Mar 20, 2024	44.25	44.25	44.25	44.25	44.25	-
Mar 19, 2024	43.53	43.53	43.53	43.53	43.53	-
Mar 18, 2024	43.26	43.26	43.26	43.26	43.26	100
Mar 15, 2024	43.68	43.68	43.68	43.68	43.68	4,100
Mar 14, 2024	43.31	43.31	43.31	43.31	43.31	100
Mar 13, 2024	44.03	44.03	44.03	44.03	44.03	100
Mar 12, 2024	44.05	44.05	44.05	44.05	44.05	-
Mar 11, 2024	44.14	44.14	44.14	44.14	44.14	100
Mar 08, 2024	44.34	44.34	44.34	44.34	44.34	100
Mar 07, 2024	44.27	44.27	44.27	44.27	44.27	100
Mar 06, 2024	43.87	43.87	43.87	43.87	43.87	100
Mar 05, 2024	43.82	43.82	43.82	43.82	43.82	100
Mar 04, 2024	44.19	44.19	44.19	44.19	44.19	100
Mar 01, 2024	44.49	44.49	44.49	44.49	44.49	-
Feb 29, 2024	44.21	44.21	44.21	44.21	44.21	-
Feb 28, 2024	43.93	43.93	43.93	43.93	43.93	100
Feb 27, 2024	44.28	44.28	44.28	44.28	44.28	-
Feb 26, 2024	43.88	43.88	43.88	43.88	43.88	-
Feb 23, 2024	43.88	43.88	43.74	43.74	43.74	1,200
Feb 22, 2024	43.46	43.47	43.46	43.47	43.47	700
Feb 21, 2024	43.48	43.48	43.48	43.48	43.48	-
Feb 20, 2024	43.69	43.69	43.69	43.69	43.69	100
Feb 16, 2024	44.18	44.18	44.18	44.18	44.18	-
Feb 15, 2024	44.67	44.67	44.67	44.67	44.67	-
Feb 14, 2024	43.75	43.75	43.75	43.75	43.75	200
Feb 13, 2024	42.71	42.71	42.71	42.71	42.71	100
Feb 12, 2024	44.54	44.54	44.54	44.54	44.54	-
Feb 09, 2024	43.60	43.60	43.60	43.60	43.60	-
Feb 08, 2024	43.08	43.08	43.08	43.08	43.08	-
Feb 07, 2024	42.44	42.44	42.44	42.44	42.44	-
Feb 06, 2024	42.75	42.75	42.75	42.75	42.75	100
Feb 05, 2024	42.40	42.40	42.40	42.40	42.40	100
Feb 02, 2024	43.06	43.06	43.06	43.06	43.06	-
Feb 01, 2024	43.39	43.39	43.39	43.39	43.39	-
Jan 31, 2024	42.71	42.71	42.71	42.71	42.71	100
Jan 30, 2024	43.65	43.65	43.65	43.65	43.65	100
Jan 29, 2024	43.91	43.91	43.91	43.91	43.91	100
Jan 26, 2024	43.49	43.49	43.49	43.49	43.49	-
Jan 25, 2024	43.51	43.51	43.51	43.51	43.51	-
Jan 24, 2024	43.12	43.12	43.12	43.12	43.12	100
Jan 23, 2024	43.46	43.46	43.46	43.46	43.46	100
Jan 22, 2024	43.54	43.54	43.54	43.54	43.54	-
Jan 19, 2024	42.63	42.63	42.63	42.63	42.63	-
Jan 18, 2024	42.24	42.24	42.24	42.24	42.24	100
Jan 17, 2024	41.91	41.91	41.91	41.91	41.91	100
Jan 16, 2024	42.33	42.45	42.29	42.45	42.45	1,400
Jan 12, 2024	42.83	42.83	42.83	42.83	42.83	100
Jan 11, 2024	42.89	42.89	42.89	42.89	42.89	100
Jan 10, 2024	43.31	43.31	43.31	43.31	43.31	100
Jan 09, 2024	43.22	43.22	43.22	43.22	43.22	100
Jan 08, 2024	43.78	43.78	43.78	43.78	43.78	-
Jan 05, 2024	43.06	43.06	43.06	43.06	43.06	100
Jan 04, 2024	43.31	43.31	43.31	43.31	43.31	-
Jan 03, 2024	43.35	43.35	43.35	43.35	43.35	100
Jan 02, 2024	44.56	44.56	44.56	44.56	44.56	100
Dec 29, 2023	44.72	44.72	44.72	44.72	44.72	100
Dec 28, 2023	45.27	45.27	45.27	45.27	45.27	100
Dec 27, 2023	45.23	45.26	45.23	45.26	45.26	900
Dec 26, 2023	45.21	45.21	45.21	45.21	45.21	-
Dec 22, 2023	44.69	44.69	44.63	44.65	44.65	2,600
Dec 21, 2023	44.45	44.45	44.45	44.45	44.45	100
Dec 20, 2023	44.62	44.62	43.67	43.67	43.67	1,200
Dec 19, 2023	44.44	44.44	44.44	44.44	44.44	100
Dec 18, 2023	43.54	43.54	43.54	43.54	43.54	100
Dec 18, 2023	0.519 Dividend
Dec 15, 2023	44.12	44.12	44.12	44.12	43.60	200
Dec 14, 2023	44.58	44.58	44.58	44.58	44.06	100
Dec 13, 2023	43.41	43.41	43.41	43.41	42.90	-
Dec 12, 2023	41.96	42.05	41.96	42.05	41.55	700
Dec 11, 2023	42.18	42.18	42.18	42.18	41.68	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,919.63+4,771.71(+5.88%)

Syntax Stratified SmallCap ETF (SSLY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,919.63
+4,771.71(+5.88%)