MRP SynthEquity ETF (SNTH)
NYSEARCA: SNTH · Real-Time Price · USD
25.89
-0.45 (-1.71%)
May 21, 2025, 4:00 PM - Market closed
SNTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 25.10 | 25.30 | 24.95 | 25.17 | 25.17 | 1.56% | 9,008 |
| May 1, 2025 | 24.98 | 24.98 | 24.79 | 24.79 | 24.79 | 0.71% | 1,424 |
| Apr 30, 2025 | 24.28 | 24.61 | 24.23 | 24.61 | 24.61 | 0.29% | 24,799 |
| Apr 29, 2025 | 24.40 | 24.55 | 24.34 | 24.54 | 24.54 | 0.78% | 15,959 |
| Apr 28, 2025 | 24.28 | 24.35 | 24.10 | 24.35 | 24.35 | 0.07% | 1,915 |
| Apr 25, 2025 | 24.27 | 24.37 | 24.24 | 24.33 | 24.33 | 0.40% | 22,603 |
| Apr 24, 2025 | 24.01 | 24.24 | 24.01 | 24.24 | 24.24 | 1.52% | 10,654 |
| Apr 23, 2025 | 24.01 | 24.01 | 23.86 | 23.87 | 23.87 | 1.16% | 2,318 |
| Apr 22, 2025 | 23.40 | 23.60 | 23.39 | 23.60 | 23.60 | 1.77% | 5,558 |
| Apr 21, 2025 | 23.11 | 23.19 | 22.93 | 23.19 | 23.19 | -1.37% | 5,844 |
| Apr 17, 2025 | 23.58 | 23.62 | 23.51 | 23.51 | 23.51 | -0.18% | 13,921 |
| Apr 16, 2025 | 23.62 | 23.78 | 23.56 | 23.56 | 23.56 | -1.73% | 2,333 |
| Apr 15, 2025 | 24.21 | 24.21 | 21.84 | 23.97 | 23.97 | -0.35% | 10,595 |
| Apr 14, 2025 | 24.31 | 24.31 | 24.00 | 24.05 | 24.05 | -0.33% | 14,079 |
| Apr 11, 2025 | 23.67 | 24.21 | 23.67 | 24.13 | 24.13 | 1.47% | 39,964 |
| Apr 10, 2025 | 23.84 | 23.89 | 23.40 | 23.78 | 23.78 | -1.80% | 12,070 |
| Apr 9, 2025 | 22.78 | 24.30 | 22.78 | 24.22 | 24.22 | 5.92% | 19,681 |
| Apr 8, 2025 | 23.33 | 23.40 | 22.66 | 22.87 | 22.87 | -0.34% | 41,458 |
| Apr 7, 2025 | 22.48 | 25.33 | 22.47 | 22.94 | 22.94 | 0.26% | 76,530 |
| Apr 4, 2025 | 23.25 | 24.18 | 22.02 | 22.88 | 22.88 | -3.65% | 265,217 |
| Apr 3, 2025 | 24.12 | 24.12 | 23.75 | 23.75 | 23.75 | -4.40% | 4,552 |
| Apr 2, 2025 | 24.65 | 24.85 | 24.59 | 24.84 | 24.84 | 0.91% | 10,069 |
| Apr 1, 2025 | 24.46 | 24.63 | 24.46 | 24.62 | 24.62 | 0.51% | 2,589 |
| Mar 31, 2025 | 24.20 | 24.57 | 24.20 | 24.50 | 24.50 | 0.61% | 2,724 |
| Mar 28, 2025 | 24.85 | 24.85 | 24.35 | 24.35 | 24.35 | -2.41% | 1,978 |
| Mar 27, 2025 | 24.92 | 25.06 | 24.92 | 24.95 | 24.95 | -0.36% | 9,608 |
| Mar 26, 2025 | 25.35 | 25.35 | 24.97 | 25.04 | 25.04 | -1.16% | 14,068 |
| Mar 25, 2025 | 25.39 | 25.39 | 25.30 | 25.33 | 25.33 | -0.08% | 32,849 |
| Mar 24, 2025 | 25.28 | 25.37 | 25.23 | 25.35 | 25.35 | 2.33% | 1,739 |
| Mar 21, 2025 | 24.65 | 24.90 | 24.65 | 24.77 | 24.77 | -0.21% | 4,165 |
| Mar 20, 2025 | 25.05 | 25.08 | 24.76 | 24.82 | 24.82 | -0.41% | 4,926 |
| Mar 19, 2025 | 24.85 | 24.98 | 24.78 | 24.93 | 24.93 | 1.24% | 2,417 |
| Mar 18, 2025 | 24.62 | 24.69 | 24.62 | 24.62 | 24.62 | -1.63% | 1,830 |
| Mar 17, 2025 | 24.89 | 25.18 | 24.83 | 25.03 | 25.03 | 0.82% | 17,497 |
| Mar 14, 2025 | 24.50 | 24.88 | 24.50 | 24.83 | 24.83 | 2.28% | 14,670 |
| Mar 13, 2025 | 24.28 | 24.31 | 24.27 | 24.27 | 24.27 | -2.31% | 1,102 |
| Mar 12, 2025 | 25.17 | 25.17 | 24.81 | 24.85 | 24.85 | -0.32% | 232,037 |