MRP SynthEquity ETF (SNTH)
NYSEARCA: SNTH · Real-Time Price · USD
27.98
+0.07 (0.26%)
Jul 16, 2025, 4:00 PM - Market closed
SNTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 27.90 | 28.23 | 27.74 | 27.98 | 27.98 | 0.28% | 161,703 |
| Jul 15, 2025 | 28.16 | 28.48 | 27.91 | 27.91 | 27.91 | -0.52% | 256,916 |
| Jul 14, 2025 | 27.98 | 28.06 | 27.89 | 28.05 | 28.05 | 0.40% | 6,226 |
| Jul 11, 2025 | 27.90 | 28.01 | 27.90 | 27.94 | 27.94 | -0.56% | 16,990 |
| Jul 10, 2025 | 27.74 | 28.11 | 27.74 | 28.10 | 28.10 | 0.32% | 1,432 |
| Jul 9, 2025 | 28.04 | 28.04 | 27.86 | 28.01 | 28.01 | 0.66% | 26,170 |
| Jul 8, 2025 | 27.95 | 27.95 | 27.79 | 27.82 | 27.82 | -0.10% | 17,336 |
| Jul 7, 2025 | 28.12 | 28.12 | 27.85 | 27.85 | 27.85 | -0.97% | 80,576 |
| Jul 3, 2025 | 28.14 | 28.15 | 28.09 | 28.12 | 28.12 | 1.12% | 7,921 |
| Jul 2, 2025 | 27.47 | 27.81 | 27.47 | 27.81 | 27.81 | 0.54% | 12,856 |
| Jul 1, 2025 | 27.61 | 27.71 | 27.54 | 27.66 | 27.66 | 0.04% | 55,405 |
| Jun 30, 2025 | 27.68 | 27.70 | 27.58 | 27.65 | 27.65 | 0.55% | 3,632 |
| Jun 27, 2025 | 27.41 | 28.51 | 27.19 | 27.50 | 27.50 | 0.97% | 102,427 |
| Jun 26, 2025 | 27.14 | 27.27 | 27.14 | 27.24 | 27.24 | 1.24% | 21,603 |
| Jun 25, 2025 | 27.02 | 27.02 | 26.87 | 26.90 | 26.90 | -0.16% | 2,518 |
| Jun 24, 2025 | 26.87 | 27.00 | 26.87 | 26.95 | 26.95 | 1.26% | 918 |
| Jun 23, 2025 | 26.45 | 26.61 | 26.35 | 26.61 | 26.61 | 1.19% | 1,604 |
| Jun 20, 2025 | 26.42 | 26.42 | 26.30 | 26.30 | 26.30 | -0.32% | 1,380 |
| Jun 18, 2025 | 26.63 | 26.64 | 26.38 | 26.38 | 26.38 | -0.32% | 9,037 |
| Jun 17, 2025 | 26.54 | 26.67 | 26.46 | 26.47 | 26.47 | -0.84% | 72,893 |
| Jun 16, 2025 | 26.64 | 26.76 | 26.64 | 26.69 | 26.69 | 1.03% | 6,175 |
| Jun 13, 2025 | 26.52 | 26.68 | 26.42 | 26.42 | 26.42 | -1.31% | 8,232 |
| Jun 12, 2025 | 26.72 | 26.91 | 26.47 | 26.77 | 26.77 | 0.54% | 54,010 |
| Jun 11, 2025 | 26.81 | 26.84 | 26.56 | 26.63 | 26.63 | -0.36% | 27,421 |
| Jun 10, 2025 | 26.68 | 26.76 | 26.62 | 26.72 | 26.72 | 0.44% | 15,536 |
| Jun 9, 2025 | 26.65 | 26.72 | 26.49 | 26.61 | 26.61 | -0.03% | 50,679 |
| Jun 6, 2025 | 26.65 | 26.66 | 26.56 | 26.62 | 26.62 | 1.42% | 11,738 |
| Jun 5, 2025 | 26.60 | 26.60 | 26.24 | 26.24 | 26.24 | -0.87% | 31,974 |
| Jun 4, 2025 | 26.57 | 26.67 | 26.43 | 26.47 | 26.47 | -0.11% | 9,323 |
| Jun 3, 2025 | 26.32 | 26.59 | 26.31 | 26.50 | 26.50 | 1.05% | 62,151 |
| Jun 2, 2025 | 25.92 | 26.24 | 25.92 | 26.23 | 26.23 | 0.24% | 2,109 |
| May 30, 2025 | 26.06 | 26.18 | 26.06 | 26.16 | 26.16 | 0.06% | 4,111 |
| May 29, 2025 | 26.18 | 26.23 | 26.07 | 26.15 | 26.15 | 0.43% | 13,925 |
| May 28, 2025 | 26.15 | 26.20 | 26.03 | 26.03 | 26.03 | -0.78% | 2,844 |
| May 27, 2025 | 26.13 | 26.32 | 26.13 | 26.24 | 26.24 | 1.93% | 3,345 |
| May 23, 2025 | 25.65 | 25.83 | 25.61 | 25.74 | 25.74 | -0.51% | 10,602 |
| May 22, 2025 | 26.01 | 26.03 | 25.73 | 25.87 | 25.87 | -0.07% | 14,750 |
| May 21, 2025 | 26.20 | 26.25 | 25.76 | 25.89 | 25.89 | -1.71% | 1,738 |
| May 20, 2025 | 26.50 | 26.50 | 26.31 | 26.34 | 26.34 | -0.60% | 8,546 |
| May 19, 2025 | 26.31 | 26.59 | 26.31 | 26.50 | 26.50 | 0.19% | 10,802 |
| May 16, 2025 | 26.38 | 26.45 | 26.17 | 26.45 | 26.45 | 0.85% | 2,977 |
| May 15, 2025 | 26.00 | 26.24 | 26.00 | 26.23 | 26.23 | 0.68% | 18,386 |
| May 14, 2025 | 26.13 | 26.13 | 26.04 | 26.05 | 26.05 | 0.06% | 10,168 |
| May 13, 2025 | 25.81 | 26.12 | 25.81 | 26.04 | 26.04 | 0.91% | 8,280 |
| May 12, 2025 | 25.62 | 25.80 | 25.62 | 25.80 | 25.80 | 3.22% | 339 |
| May 9, 2025 | 25.19 | 25.19 | 24.95 | 25.00 | 25.00 | -0.26% | 4,496 |
| May 8, 2025 | 25.36 | 25.39 | 25.06 | 25.06 | 25.06 | 0.68% | 12,756 |
| May 7, 2025 | 24.94 | 24.99 | 24.80 | 24.89 | 24.89 | 0.27% | 12,837 |
| May 6, 2025 | 24.80 | 24.90 | 24.80 | 24.82 | 24.82 | -0.77% | 1,995 |
| May 5, 2025 | 25.06 | 25.15 | 25.02 | 25.02 | 25.02 | -0.62% | 17,329 |