Skip to content

Subscriptions are live.

Plans
Logo
Start Free

SNTH Historical Prices

MRP SynthEquity ETF · daily open, high, low, close & volume

Trading days
249
Period high
34.95
Period low
25.75
Period change
-5.95%
DateOpenHighLowCloseChangeVolume
Oct 29, 202629.4629.5729.3829.55-0.47%143,678
Oct 28, 202629.5829.7329.5529.69+0.13%58,755
Oct 27, 202629.5229.6929.5129.65+0.97%18,152
Oct 26, 202629.3029.4829.3029.36+0.57%53,910
Oct 23, 202629.0429.4029.0429.20-0.85%32,710
Oct 22, 202629.5129.5129.3229.45-0.96%21,149
Oct 21, 202629.4329.7929.4329.74+0.53%18,241
Oct 20, 202629.5229.7029.4729.58+0.17%15,633
Oct 19, 202629.5429.5829.4229.53+0.32%22,414
Oct 16, 202629.8229.8229.3129.43-1.03%19,389
Oct 15, 202629.5629.7529.5029.74+0.34%14,216
Oct 14, 202629.9429.9429.4929.64-1.07%23,436
Oct 13, 202630.0530.0529.8029.96+0.17%28,387
Oct 12, 202630.0430.0529.8629.91-0.27%80,702
Oct 9, 202629.9130.0529.8629.99+0.67%36,738
Oct 8, 202629.8429.9229.6929.79-0.66%12,470
Oct 7, 202630.0330.0429.8229.99-0.28%25,473
Oct 6, 202630.0930.2029.9430.07+0.59%112,982
Oct 5, 202629.7630.0129.6929.90+0.64%51,240
Oct 2, 202629.7329.8229.6129.71+0.77%31,105
Oct 1, 202629.4929.6129.3129.48-0.05%221,367
Sep 30, 202629.7429.7429.4929.50-0.14%40,336
Sep 29, 202629.7229.7229.4229.54-0.53%17,663
Sep 28, 202629.9529.9529.6729.70-1.04%10,811
Sep 25, 202629.9330.0129.7830.01+0.44%32,808
Sep 24, 202629.7629.8929.6729.88-0.03%35,608
Sep 23, 202630.0030.0029.7729.89-0.76%25,205
Sep 22, 202629.9930.2329.9930.12-0.10%106,855
Sep 21, 202629.8930.1829.8930.15+1.80%24,231
Sep 18, 202629.5529.6629.5029.62+0.19%8,270
Sep 17, 202629.7529.7529.4829.56+0.61%70,079
Sep 16, 202629.4329.6029.2529.38-0.27%24,156
Sep 15, 202629.4129.4929.3629.46-0.44%8,882
Sep 14, 202629.4729.6729.4729.59-0.50%63,490
Sep 11, 202629.8329.8329.6929.74+0.13%144,509
Sep 9, 202629.7729.7729.5829.70-0.40%25,934
Sep 8, 202629.7329.8829.7329.82-0.47%20,212
Sep 4, 202629.8429.9729.8229.96-0.63%382,922
Sep 3, 202629.9530.1729.9030.15+1.28%20,592
Sep 2, 202629.7230.1229.7229.77-0.83%43,081
Aug 31, 202630.0130.0429.8630.02-0.46%18,184
Aug 28, 202630.2330.4130.0930.16-0.46%33,748
Aug 27, 202630.2030.3130.1130.30+0.79%43,691
Aug 26, 202630.0830.1230.0130.06-0.22%27,266
Aug 25, 202630.0930.1529.9830.13+0.23%118,695
Aug 24, 202629.9330.0829.9330.06+0.07%21,664
Aug 21, 202630.2030.3230.0430.04-0.03%45,988
Aug 20, 202630.2530.2529.9630.05-0.66%30,653
Aug 19, 202630.4230.4230.2330.25-0.07%48,310
Aug 18, 202628.9534.9528.9530.27-0.62%49,593
Aug 17, 202630.7130.7130.4430.46-0.72%45,960
Aug 14, 202630.8530.8530.5830.68-0.26%90,798
Aug 13, 202630.6230.8230.6130.76+0.79%12,739
Aug 12, 202630.4930.6430.4230.52+0.16%32,136
Aug 11, 202630.6630.6630.3730.47-0.42%36,383
Aug 10, 202630.4330.6330.4330.60+0.00%46,634
Aug 7, 202630.4930.6030.3730.60+0.62%28,758
Aug 6, 202630.5230.5330.3130.41-0.65%121,397
Aug 5, 202630.6130.8930.4530.61+0.03%57,849
Aug 4, 202629.9030.6429.9030.60+2.55%12,378
Aug 3, 202629.3429.9229.3429.84+1.60%30,740
Jul 31, 202629.0429.4029.0429.37+0.51%155,991
Jul 30, 202628.8929.2928.8929.22+1.18%136,445
Jul 29, 202629.1829.2528.8128.88-1.11%36,800
Jul 28, 202629.2729.2729.0029.20+0.15%228,017
Jul 27, 202629.3229.3229.0429.16-0.21%28,937
Jul 24, 202629.0629.3629.0629.22-0.38%16,576
Jul 23, 202629.2729.3329.0629.33-0.98%118,264
Jul 22, 202629.5129.6929.5129.62+0.03%18,137
Jul 21, 202629.5329.6629.4529.61+0.95%132,112
Jul 20, 202629.4729.6229.2829.33-0.47%9,293
Jul 17, 202629.3329.7429.3329.47-1.04%51,820
Jul 16, 202629.8929.9929.6929.78-0.50%63,113
Jul 15, 202629.8230.3129.7529.93+0.27%51,450
Jul 14, 202629.8130.7029.6929.85+0.20%166,209
Jul 13, 202629.8829.9129.6729.79-0.80%36,628
Jul 10, 202629.8530.0629.7330.03+0.50%76,712
Jul 9, 202629.5329.9329.5029.88+0.95%92,825
Jul 8, 202629.6129.6129.2929.60-0.44%100,333
Jul 7, 202629.8029.9129.5529.73-0.44%48,662
Jul 6, 202629.7229.8729.7129.86+0.84%38,676
Jul 2, 202629.8329.9729.4129.61-0.20%59,285
Jul 1, 202629.7129.8029.5629.67-0.20%83,959
Jun 30, 202629.5629.7629.4029.73+0.81%782,166
Jun 29, 202629.3629.5829.1429.49+1.69%31,908
Jun 26, 202629.1729.4629.0029.00-1.26%189,107
Jun 25, 202629.6629.6629.3029.37-0.02%822,672
Jun 24, 202629.3929.6529.3229.38-0.50%303,157
Jun 23, 202629.6229.6729.4629.52-2.85%35,446
Jun 22, 202630.2232.7029.0130.39+1.10%52,501
Jun 18, 202629.9230.0629.8630.06+1.14%47,658
Jun 17, 202629.9830.1429.6729.72-1.17%124,172
Jun 16, 202630.2930.3130.0730.07-0.48%51,010
Jun 15, 202630.2930.3930.2130.22+1.53%75,671
Jun 12, 202629.7229.8729.5829.76+0.28%35,644
Jun 11, 202629.3029.7329.2629.68+1.23%29,740
Jun 10, 202629.4429.7229.2629.32-1.18%45,602
Jun 9, 202629.9129.9729.2929.67-0.24%35,323
Jun 8, 202629.8529.9129.7129.74-0.04%10,355
Jun 5, 202630.2530.2529.7029.75-2.55%38,100
Jun 4, 202630.3430.5630.2330.53+0.44%32,310
Jun 3, 202630.6730.6730.2930.40-0.70%51,435
Jun 2, 202630.5130.6530.4630.61+0.29%59,535
Jun 1, 202632.1032.4430.3730.52+0.27%48,210
May 29, 202630.5930.5930.3230.44+0.12%49,636
May 28, 202629.9730.4529.9730.40+0.59%30,521
May 27, 202630.2830.2830.1230.22+0.06%29,141
May 26, 202630.1630.3230.1030.20+0.58%25,429
May 22, 202630.1330.2629.9630.03+0.40%29,489
May 21, 202629.7129.9429.7029.91+0.23%19,584
May 20, 202629.6929.9329.6429.84+1.01%134,313
May 19, 202629.7129.7329.4929.54-0.83%40,482
May 18, 202630.0030.0029.5629.79-0.30%22,836
May 15, 202630.1330.4729.8829.88-1.33%14,759
May 14, 202630.1630.4230.1230.28+0.67%76,696
May 13, 202629.7830.1029.6930.08+0.70%24,996
May 12, 202629.7829.8729.5229.87-0.17%85,771
May 11, 202629.5829.9329.5829.92+0.54%35,407
May 8, 202629.7732.2429.0629.76+1.18%42,840
May 7, 202629.3929.6729.3329.41-0.50%45,146
May 6, 202629.2530.5529.1229.56+1.53%80,805
May 5, 202629.0829.2029.0129.11+0.78%25,127
May 4, 202628.9829.0228.8328.89-0.36%58,844
May 1, 202628.9829.1228.9529.00+0.26%27,722
Apr 30, 202628.4928.9728.4928.92+1.40%89,478
Apr 29, 202628.5528.6228.4028.52-0.37%20,573
Apr 28, 202628.6828.7028.4828.63-0.50%56,103
Apr 27, 202628.7228.8228.6828.77+0.18%14,236
Apr 24, 202628.5628.7828.5128.72+0.95%15,003
Apr 23, 202628.6028.6428.2528.45-0.46%17,408
Apr 22, 202628.5928.6328.4728.58+1.03%21,479
Apr 21, 202628.5728.6128.2928.29-0.84%91,421
Apr 20, 202628.5428.5428.3928.53-0.10%56,129
Apr 17, 202628.4028.6828.4028.56+1.19%25,820
Apr 16, 202628.1128.2728.1028.22+0.56%48,872
Apr 15, 202627.8328.1027.7928.07+1.27%41,545
Apr 14, 202627.4627.7327.4627.71+1.58%11,153
Apr 13, 202627.0727.2826.4027.28+0.88%19,910
Apr 10, 202627.2427.2427.0027.05+0.02%57,950
Apr 9, 202626.9527.1626.8927.04+0.45%44,378
Apr 8, 202627.0227.0226.8226.92+1.51%13,267
Apr 7, 202626.3026.5226.2426.52+0.26%24,957
Apr 6, 202626.4126.4826.3326.45+0.33%10,106
Apr 2, 202626.0826.4326.0826.36-0.06%21,288
Apr 1, 202626.4826.4926.3526.38+0.53%15,483
Mar 31, 202626.0926.6025.9526.24+1.67%42,545
Mar 30, 202625.8826.0025.7525.81-0.73%20,141
Mar 27, 202626.1926.2026.0026.00-0.99%17,280
Mar 26, 202626.4526.4726.2626.26-1.35%12,923
Mar 25, 202626.7626.7626.6026.62+0.53%10,158
Mar 24, 202626.5426.6526.4426.48-0.41%31,925
Mar 23, 202626.7226.7526.5926.59+0.30%24,185
Mar 20, 202626.5426.5626.3826.51-0.56%17,299
Mar 19, 202626.6726.7326.5726.66-0.22%10,424
Mar 18, 202626.9227.0026.7226.72-0.96%11,525
Mar 17, 202627.0327.1726.9826.98+0.04%16,456
Mar 16, 202626.8427.1526.8426.97+0.56%29,861
Mar 13, 202627.1227.1426.8226.82-0.70%74,213
Mar 12, 202627.0727.1327.0027.01-1.21%10,703
Mar 11, 202627.5327.5327.1827.34+0.00%35,120
Mar 10, 202627.2727.4327.2627.34+0.07%15,891
Mar 9, 202627.0228.1426.9627.32+0.11%8,532
Mar 6, 202627.1827.3126.9827.29-0.40%21,282
Mar 5, 202627.4027.5127.2527.40-0.64%30,947
Mar 4, 202627.2527.6327.2527.58+0.82%17,413
Mar 3, 202627.3227.6127.1127.35-1.23%71,078
Mar 2, 202627.4927.7327.4127.69+0.14%29,211
Feb 27, 202627.5327.6527.4827.65-0.39%31,792
Feb 26, 202627.7927.7927.5327.76-0.61%29,441
Feb 25, 202627.7727.9327.7727.93+1.05%20,011
Feb 24, 202627.5827.7127.5527.64+0.36%33,159
Feb 23, 202627.7027.7727.4127.54-0.72%82,001
Feb 20, 202627.6227.7627.6227.74+0.76%6,560
Feb 19, 202627.6927.6927.4727.53-0.51%38,332
Feb 18, 202627.5727.8227.5527.67+0.31%86,693
Feb 17, 202627.2628.1827.2627.59-0.02%40,530
Feb 13, 202627.6427.6927.4827.59-0.36%67,765
Feb 12, 202627.9928.0427.5727.69-1.04%102,222
Feb 11, 202628.0528.0527.8627.98+0.00%21,595
Feb 10, 202628.0928.1427.9627.98-0.25%122,116
Feb 9, 202627.8128.1227.8128.05+0.40%141,451
Feb 6, 202627.5327.9627.5027.94+1.71%23,604
Feb 5, 202627.5427.5427.2527.47-1.04%14,136
Feb 4, 202627.8627.9227.6427.76-0.11%21,197
Feb 3, 202628.2228.2227.6427.79-1.20%41,043
Feb 2, 202628.0828.2328.0628.13+0.60%20,171
Jan 30, 202628.0228.0827.8627.96-0.72%21,988
Jan 29, 202628.0028.1827.7128.16-0.10%68,336
Jan 28, 202628.3128.3228.1028.19-0.09%26,098
Jan 27, 202628.1228.2428.0928.21+0.55%39,947
Jan 26, 202627.9428.1027.9128.06+1.08%47,562
Jan 23, 202627.6827.8827.6827.76-0.36%24,938
Jan 22, 202627.8327.9227.7627.86+0.69%16,307
Jan 21, 202627.4827.8227.4227.67+0.99%31,115
Jan 20, 202627.4927.6627.3227.40-2.22%38,951
Jan 16, 202628.0228.2827.9728.02+0.22%45,069
Jan 15, 202628.1328.2427.9627.96-0.11%19,223
Jan 14, 202628.0628.0627.7627.99-0.67%202,587
Jan 13, 202628.1528.1828.0228.18+0.04%186,126
Jan 12, 202628.0828.2628.0428.17-0.05%13,836
Jan 9, 202627.8828.2327.8828.18+0.80%33,406
Jan 8, 202627.9628.0627.8727.96-0.00%232,870
Jan 7, 202628.1228.1827.9027.96-0.56%40,119
Jan 6, 202627.9028.2127.8628.12+1.33%54,956
Jan 5, 202627.8027.9227.7127.75+0.43%9,998
Jan 2, 202627.6427.8827.4427.63-0.22%29,801
Dec 31, 202527.8827.8827.6127.69-0.75%40,363
Dec 30, 202527.8227.9227.7627.90-0.04%33,078
Dec 29, 202527.9327.9327.7227.91-0.46%28,715
Dec 26, 202528.0628.1827.9128.04-0.36%121,051
Dec 24, 202527.9328.1527.9128.14+0.61%90,852
Dec 23, 202527.7827.9727.6727.97-9.58%40,970
Dec 22, 202530.8030.9530.7630.93+0.55%20,351
Dec 19, 202530.4430.7930.4430.77+0.47%41,955
Dec 18, 202530.6530.7130.4930.62+1.09%8,305
Dec 17, 202530.6430.7030.2730.29-1.43%18,593
Dec 16, 202530.8030.8030.4830.73-0.52%28,368
Dec 15, 202530.8530.9830.7830.89-0.26%27,183
Dec 12, 202531.3331.3330.8030.97-1.65%31,365
Dec 11, 202531.2131.4931.1231.49+0.29%39,072
Dec 10, 202531.1531.4531.0431.40+0.77%20,403
Dec 9, 202531.2031.2631.1531.16-0.16%41,668
Dec 8, 202531.2431.2431.0131.21-0.32%48,492
Dec 5, 202531.3931.4130.8631.31+0.06%53,237
Dec 4, 202531.1731.2931.1031.29+0.16%23,983
Dec 3, 202531.2131.2931.0931.24+0.48%22,048
Dec 2, 202531.2531.2530.9831.09+0.17%103,191
Dec 1, 202531.0131.1730.9931.04-0.86%68,257
Nov 28, 202531.1031.3131.1031.31+0.22%40,590
Nov 26, 202530.9331.3130.9031.24+1.17%153,759
Nov 25, 202530.5030.8830.4130.88+1.25%16,424
Nov 24, 202530.4730.6530.3930.50+0.83%13,351
Nov 21, 202530.0530.4129.9530.25+0.83%26,856
Nov 20, 202530.8330.8830.0030.00-1.61%7,420
Nov 19, 202530.4730.5230.2330.49+0.80%18,018
Nov 18, 202530.3130.4830.2330.25-1.09%22,946
Nov 17, 202530.8430.9230.4030.58-0.97%7,451
Nov 14, 202530.7431.0630.6330.88-0.45%11,391
Nov 13, 202531.4331.4330.8331.02-1.68%397,946
Nov 12, 202531.5231.5831.4231.55+0.51%7,667
Nov 11, 202531.4031.4931.1731.39+0.26%13,852
Nov 10, 202531.1831.4031.1331.31+1.66%18,017
Nov 7, 202530.5030.8030.2830.80-0.16%19,055
Nov 6, 202531.1031.1030.7630.85-1.16%49,141
Nov 5, 202531.2231.3931.0131.21+0.16%13,800
Nov 4, 202531.1131.3930.7531.16-1.45%215,255
Nov 3, 202531.5131.6531.4931.62+0.06%47,345
Oct 31, 202531.5531.6631.4331.60+0.57%16,012
Oct 30, 202531.5431.6531.4031.42-1.09%20,725

Daily open, high, low, close and volume for MRP SynthEquity ETF (SNTH). Showing 249 trading days. Unadjusted prices.