Syntax Stratified Smallcap ETF Historical Data - SSLY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Syntax Stratified Smallcap ETF (SSLY)
Syntax Stratified Smallcap ETF (SSLY) Historical

Syntax Stratified Smallcap ETF (SSLY)

42.8865

0.2918

(0.69%)

Closed April 28 4:00PM

Delayed by 15 minutes

42.8865

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2265	0.53094233474	42.66	43.0517	42.66	20	43.0517	SP
4	-2.9735	-6.48386393371	45.86	45.86	41.6672	1387	43.51866126	SP
12	0.4965	1.17126680821	42.39	45.86	41.6672	564	43.56973424	SP
26	5.7917	15.6132395915	37.0948	45.86	37.0948	424	43.0800729	SP
52	1.9598	4.78856101274	40.9267	45.86	37.0948	546	43.04736722	SP
156	-10.1935	-19.2040316503	53.08	56.99	37.0948	561	45.52616897	SP
260	12.1265	39.4229518856	30.76	56.99	29.6255	538	45.70450326	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	42.8865	0.29	0.69	42.8865	42.8865	42.8865	0
1714084200	42.5947	-0.46	-1.06	42.5947	42.5947	42.5947	0
1713997800	43.0517	-0.09	-0.21	42.66	43.0517	42.66	20
1713911400	43.1433	0.83	1.97	43.1433	43.1433	43.1433	0
1713825000	42.31	0.3	0.72	42.31	42.31	42.31	0
1713565800	42.0074	0.37	0.88	42.0074	42.0074	42.0074	0
1713479400	41.6401	-0.03	-0.07	41.6401	41.6401	41.6401	0
1713393000	41.6672	-0.29	-0.69	41.67	41.67	41.6672	3
1713306600	41.9572	-0.23	-0.56	41.9572	41.9572	41.9572	0
1713220200	42.192	-0.37	-0.87	42.192	42.192	42.192	25
1712961000	42.5614	-0.81	-1.86	42.84	42.84	42.5614	5005
1712874600	43.3694	0.16	0.38	43.82	43.82	43.3694	2
1712788200	43.2055	-1.26	-2.83	43.26	43.26	43.2055	1691
1712701800	44.4623	0.2	0.46	44.3	44.4623	44.26	5599
1712615400	44.2595	0.24	0.56	44.2595	44.2595	44.2595	0
1712356200	44.0146	0.04	0.09	44.0146	44.0146	44.0146	0
1712269800	43.9754	-0.31	-0.71	44.72	44.72	43.9754	110
1712183400	44.2882	0.23	0.52	44.2882	44.2882	44.2882	0
1712097000	44.0598	-0.82	-1.82	44.0598	44.0598	44.0598	0
1712010600	44.8776	-0.48	-1.06	45.86	45.86	44.8776	26
1711665000	45.3595	0.34	0.75	45.48	45.48	45.3595	3
1711578600	45.0204	1.1	2.51	45.0204	45.0204	45.0204	2
1711492200	43.9191	-0.04	-0.10	43.9191	43.9191	43.9191	0
1711405800	43.9632	-0.11	-0.26	44.58	44.58	43.9632	5
1711146600	44.0769	-0.61	-1.37	45.09	45.09	44.0769	2
1711060200	44.6879	0.44	0.99	44.25	44.6879	44.25	7
1710973800	44.248	0.72	1.65	44.248	44.248	44.248	0
1710887400	43.5307	0.27	0.63	43.5307	43.5307	43.5307	0
1710801000	43.2567	-0.42	-0.97	43.41	43.41	43.2567	3
1710541800	43.68	0.37	0.85	43.77	43.77	43.68	3857
1710455400	43.3126	-0.72	-1.62	43.3126	43.3126	43.3126	1
1710369000	44.0276	-0.02	-0.05	44.0276	44.0276	44.0276	98
1710282600	44.0483	-0.09	-0.20	44.0483	44.0483	44.0483	0
1710196200	44.1374	-0.2	-0.45	44.1374	44.1374	44.1374	1
1709940600	44.3365	0.06	0.15	44.93	44.93	44.3365	6
1709854200	44.2718	0.4	0.91	44.51	44.51	44.2718	25
1709767800	43.8707	0.05	0.12	43.89	43.89	43.8707	16
1709681400	43.8203	-0.37	-0.84	44.1	44.1	43.8203	4
1709595000	44.1916	-0.3	-0.67	44.1916	44.1916	44.1916	1
1709335800	44.4883	0.28	0.62	44.4883	44.4883	44.4883	0
1709249400	44.2121	0.28	0.64	44.2121	44.2121	44.2121	0
1709163000	43.9306	-0.35	-0.79	44.1	44.1	43.9306	4
1709076600	44.2786	0.39	0.90	44.2786	44.2786	44.2786	0
1708990200	43.8847	0.15	0.34	43.8847	43.8847	43.8847	1
1708731000	43.7358	0.27	0.62	43.88	43.88	43.7358	1150
1708644600	43.4659	-0.02	-0.04	43.46	43.4659	43.46	697
1708558200	43.4815	-0.21	-0.48	43.4815	43.4815	43.4815	0
1708471800	43.6899	-0.49	-1.10	43.6899	43.6899	43.6899	2
1708126200	44.1774	-0.5	-1.11	44.1774	44.1774	44.1774	0
1708039800	44.6728	0.92	2.11	44.6728	44.6728	44.6728	0
1707953400	43.7506	1.04	2.44	43.7506	43.7506	43.7506	200
1707867000	42.7095	-1.83	-4.10	42.7095	42.7095	42.7095	2
1707780600	44.5372	0.94	2.16	44.5372	44.5372	44.5372	0
1707521400	43.5952	0.51	1.19	43.5952	43.5952	43.5952	0
1707435000	43.082	0.64	1.50	43.082	43.082	43.082	0
1707348600	42.4439	-0.31	-0.72	42.4439	42.4439	42.4439	0
1707262200	42.7496	0.35	0.83	42.7	42.7496	42.7	21
1707175800	42.3965	-0.67	-1.55	42.39	42.3965	42.39	15
1706916600	43.0643	-0.32	-0.75	43.0643	43.0643	43.0643	0
1706830200	43.3887	0.68	1.59	43.3887	43.3887	43.3887	0
1706743800	42.7091	-0.94	-2.15	43.75	43.75	42.7091	52
1706657400	43.6494	-0.26	-0.59	43.82	43.82	43.6494	8
1706571000	43.9095	0.42	0.96	43.9095	43.9095	43.9095	1

Syntax Stratified Smallc...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions