Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

SSLY Syntax Stratified Smallcap ETF

42.6037

-0.6787 (-1.57%)

Jun 14 2024 - Closed

Delayed by 15 minutes

SSLY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	42.6037	-0.68	-1.57%	42.6037	42.6037	42.6037	5
Jun 13 2024	43.2824	-0.58	-1.33%	43.2824	43.2824	43.2824	14
Jun 12 2024	43.8671	0.55	1.26%	43.8671	43.8671	43.8671	0
Jun 11 2024	43.32	-0.08	-0.19%	43.32	43.32	43.32	2
Jun 10 2024	43.4026	-0.29	-0.67%	43.4026	43.4026	43.4026	99
Jun 07 2024	43.6935	-0.54	-1.22%	43.6935	43.6935	43.6935	5
Jun 06 2024	44.2335	-0.30	-0.68%	44.24	44.24	44.2335	34
Jun 05 2024	44.5373	0.42	0.95%	44.5373	44.5373	44.5373	1
Jun 04 2024	44.1172	-0.57	-1.28%	44.1172	44.1172	44.1172	1
Jun 03 2024	44.688	-0.03	-0.07%	45.20	45.20	44.688	36
May 31 2024	44.7191	0.31	0.71%	44.7191	44.7191	44.7191	9
May 30 2024	44.4054	0.53	1.21%	44.4054	44.4054	44.4054	0
May 29 2024	43.8757	-0.57	-1.27%	44.90	44.90	43.8757	9
May 28 2024	44.441	-0.02	-0.04%	44.441	44.441	44.441	0
May 24 2024	44.4578	0.41	0.93%	44.85	44.85	44.4578	11
May 23 2024	44.0495	-0.75	-1.67%	44.0495	44.0495	44.0495	0
May 22 2024	44.7958	-0.21	-0.46%	44.7958	44.7958	44.7958	0
May 21 2024	45.0031	-0.08	-0.17%	45.51	45.51	45.0031	2
May 20 2024	45.0796	-0.07	-0.15%	45.0796	45.0796	45.0796	20
May 17 2024	45.1482	-0.17	-0.36%	45.1482	45.1482	45.1482	0
May 16 2024	45.3132	-0.05	-0.11%	45.3132	45.3132	45.3132	1
May 15 2024	45.3616	0.01	0.02%	46.06	46.06	45.3616	2
May 14 2024	45.3524	0.55	1.22%	45.3412	45.3524	45.26	8,174
May 13 2024	44.8068	0.26	0.59%	44.76	44.8068	44.76	12
May 10 2024	44.5426	-0.17	-0.39%	44.5426	44.5426	44.5426	0
May 09 2024	44.7149	0.58	1.32%	44.7149	44.7149	44.7149	0
May 08 2024	44.131	-0.09	-0.20%	44.63	44.63	44.131	2
May 07 2024	44.2175	0.15	0.35%	44.2175	44.2175	44.2175	0
May 06 2024	44.0644	0.45	1.02%	44.0644	44.0644	44.0644	1
May 03 2024	43.6186	0.31	0.73%	43.6186	43.6186	43.6186	0
May 02 2024	43.3044	0.54	1.27%	43.3044	43.3044	43.3044	0
May 01 2024	42.7609	0.23	0.53%	42.98	43.26	42.7609	4
Apr 30 2024	42.5339	-0.75	-1.73%	42.5339	42.5339	42.5339	0
Apr 29 2024	43.2817	0.40	0.92%	43.22	43.2817	43.22	221
Apr 26 2024	42.8865	0.29	0.69%	42.8865	42.8865	42.8865	0
Apr 25 2024	42.5947	-0.46	-1.06%	42.5947	42.5947	42.5947	0
Apr 24 2024	43.0517	-0.09	-0.21%	42.66	43.0517	42.66	20
Apr 23 2024	43.1433	0.83	1.97%	43.1433	43.1433	43.1433	0
Apr 22 2024	42.31	0.30	0.72%	42.31	42.31	42.31	0
Apr 19 2024	42.0074	0.37	0.88%	42.0074	42.0074	42.0074	0
Apr 18 2024	41.6401	-0.03	-0.07%	41.6401	41.6401	41.6401	0
Apr 17 2024	41.6672	-0.29	-0.69%	41.67	41.67	41.6672	3
Apr 16 2024	41.9572	-0.23	-0.56%	41.9572	41.9572	41.9572	0
Apr 15 2024	42.192	-0.37	-0.87%	42.192	42.192	42.192	25
Apr 12 2024	42.5614	-0.81	-1.86%	42.84	42.84	42.5614	5,005
Apr 11 2024	43.3694	0.16	0.38%	43.82	43.82	43.3694	2
Apr 10 2024	43.2055	-1.26	-2.83%	43.26	43.26	43.2055	1,691
Apr 09 2024	44.4623	0.20	0.46%	44.30	44.4623	44.26	5,599
Apr 08 2024	44.2595	0.24	0.56%	44.2595	44.2595	44.2595	0
Apr 05 2024	44.0146	0.04	0.09%	44.0146	44.0146	44.0146	0
Apr 04 2024	43.9754	-0.31	-0.71%	44.72	44.72	43.9754	110
Apr 03 2024	44.2882	0.23	0.52%	44.2882	44.2882	44.2882	0
Apr 02 2024	44.0598	-0.82	-1.82%	44.0598	44.0598	44.0598	0
Apr 01 2024	44.8776	-0.48	-1.06%	45.86	45.86	44.8776	26
Mar 28 2024	45.3595	0.34	0.75%	45.48	45.48	45.3595	3
Mar 27 2024	45.0204	1.10	2.51%	45.0204	45.0204	45.0204	2
Mar 26 2024	43.9191	-0.04	-0.10%	43.9191	43.9191	43.9191	0
Mar 25 2024	43.9632	-0.11	-0.26%	44.58	44.58	43.9632	5
Mar 22 2024	44.0769	-0.61	-1.37%	45.09	45.09	44.0769	2
Mar 21 2024	44.6879	0.44	0.99%	44.25	44.6879	44.25	7
Mar 20 2024	44.248	0.72	1.65%	44.248	44.248	44.248	0
Mar 19 2024	43.5307	0.27	0.63%	43.5307	43.5307	43.5307	0
Mar 18 2024	43.2567	-0.42	-0.97%	43.41	43.41	43.2567	3

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