Canada markets closed

Syntax Stratified LargeCap ETF (SSPY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
74.05+0.59 (+0.81%)
At close: 09:30AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202473.4573.4573.4573.4573.45100
May 01, 202473.0573.0573.0573.0573.05100
Apr 30, 202473.6073.6073.4773.4773.47300
Apr 29, 202474.5974.5974.2974.5074.501,800
Apr 26, 202474.0874.0874.0874.0874.08100
Apr 25, 202473.9473.9473.3073.9473.941,600
Apr 24, 202474.2074.2074.2074.2074.20100
Apr 23, 202473.9573.9573.9573.9573.95200
Apr 22, 202473.3473.3473.3473.3473.34100
Apr 19, 202472.8172.8172.8172.8172.81100
Apr 18, 202472.5772.5772.5772.5772.57100
Apr 17, 202472.5872.5872.5872.5872.58100
Apr 16, 202472.8072.8272.7072.7372.73900
Apr 15, 202473.0373.0373.0373.0373.03100
Apr 12, 202473.6073.6073.6073.6073.60100
Apr 11, 202474.8374.8374.8374.8374.83100
Apr 10, 202475.0075.0074.8974.8974.89100
Apr 09, 202475.6675.8675.6675.8675.86100
Apr 08, 202475.7575.7575.6675.6675.66200
Apr 05, 202475.6075.6075.6075.6075.60100
Apr 04, 202476.2476.2474.9575.1575.151,100
Apr 03, 202475.9075.9075.9075.9075.90100
Apr 02, 202475.7075.8675.7075.8275.82600
Apr 01, 202476.5876.5876.5376.5376.53300
Mar 28, 202476.9876.9876.9876.9876.98100
Mar 27, 202476.0776.5276.0776.5276.522,100
Mar 26, 202475.5875.5875.4975.4975.49200
Mar 25, 202475.7475.7475.5875.5875.581,900
Mar 22, 202475.8875.8875.7475.7475.74300
Mar 21, 202476.2276.2276.1576.1576.151,000
Mar 20, 202474.9375.6474.9375.6475.64400
Mar 19, 202475.0775.0775.0775.0775.07100
Mar 18, 202474.7074.7274.5674.5674.561,000
Mar 15, 202474.4374.4374.4374.4374.432,900
Mar 14, 202474.2974.5874.2974.5874.58100
Mar 13, 202475.2875.2875.2475.2475.24700
Mar 12, 202475.0775.1874.9075.1875.182,600
Mar 11, 202474.7974.8774.7374.8674.8610,400
Mar 08, 202474.7474.7474.7474.7474.74100
Mar 07, 202474.7874.9374.3474.9374.9312,700
Mar 06, 202474.1674.3574.1474.3574.355,300
Mar 05, 202474.1074.1473.9273.9273.921,700
Mar 04, 202474.2074.3874.2074.2274.226,700
Mar 01, 202474.1874.1874.1874.1874.18100
Feb 29, 202473.3673.8373.3673.8373.83800
Feb 28, 202473.3873.3873.3673.3673.36400
Feb 27, 202473.2473.4073.2473.4073.40200
Feb 26, 202473.1473.1473.1473.1473.14100
Feb 23, 202473.3073.4373.3073.3973.39600
Feb 22, 202472.8273.2172.8073.2173.215,700
Feb 21, 202472.4272.4272.4272.4272.42100
Feb 20, 202472.2072.2072.2072.2072.20400
Feb 16, 202472.4272.4272.4272.4272.42100
Feb 15, 202472.6972.7672.6972.7472.74800
Feb 14, 202471.7371.9271.7371.9271.92600
Feb 13, 202471.3371.3371.3371.3371.33100
Feb 12, 202472.5372.5372.5372.5372.53200
Feb 09, 202472.1072.1072.1072.1072.10100
Feb 08, 202471.9871.9871.9871.9871.98100
Feb 07, 202471.8671.8671.8171.8171.811,500
Feb 06, 202471.4471.5271.4471.5271.52400
Feb 05, 202471.5371.5370.9971.3171.313,300
Feb 02, 202471.8071.9371.8071.8571.85900
Feb 01, 202471.7871.7871.7871.7871.78100
Jan 31, 202471.0271.0670.9571.0671.065,900
Jan 30, 202471.9371.9371.8971.8971.893,200
Jan 29, 202471.7571.7571.7571.7571.75100
Jan 26, 202471.3171.3171.3171.3171.31100
Jan 25, 202470.9171.1870.9171.1871.18600
Jan 24, 202470.5370.5370.5370.5370.53100
Jan 23, 202470.8271.0070.8270.8470.84500
Jan 22, 202470.8870.8870.7470.7470.74200
Jan 19, 202470.3170.4070.3170.4070.40500
Jan 18, 202469.9169.9169.9169.9169.91100
Jan 17, 202469.6369.6369.6369.6369.63100
Jan 16, 202470.1870.1870.0770.1370.131,100
Jan 12, 202470.4970.5770.4970.5770.579,200
Jan 11, 202470.6670.7770.6170.7370.733,100
Jan 10, 202470.8670.8670.8670.8670.86100
Jan 09, 202470.6670.8770.6670.8270.821,200
Jan 08, 202471.0871.0871.0871.0871.08100
Jan 05, 202470.2870.3870.2270.3870.38300
Jan 04, 202470.4970.4970.2070.2070.203,500
Jan 03, 202470.7170.7170.3970.3970.39200
Jan 02, 202471.1771.5571.0971.3271.323,300
Dec 29, 202371.0671.1571.0671.1571.15700
Dec 28, 202371.3471.4371.3371.3871.383,100
Dec 27, 202371.3171.3171.2571.2571.259,100
Dec 26, 202371.0071.2571.0071.2571.25700
Dec 22, 202371.1071.1070.8370.8370.833,100
Dec 21, 202370.6670.6670.6670.6670.66200
Dec 20, 202371.0571.0969.9169.9169.911,200
Dec 19, 202370.9071.0170.9071.0171.011,300
Dec 18, 202370.4170.4170.4170.4170.41100
Dec 18, 20231.249 Dividend
Dec 15, 202371.6071.6071.5871.5870.332,400
Dec 14, 202372.0072.0071.9771.9770.711,200
Dec 13, 202371.0771.2571.0271.2570.012,300
Dec 12, 202370.4970.4969.7869.8468.621,400
Dec 11, 202370.0570.0569.7269.7468.52400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...