Skip to main content
MRP SynthEquity Nasdaq 100 ETF (SNTQ)
BATS: SNTQ · Real-Time Price · USD
22.93
-0.26 (-1.14%)
Nov 13, 2026, 4:00 PM EST - Market closed

SNTQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202622.8422.9322.8422.9322.93-1.14%383
Nov 12, 202623.2423.2423.1923.1923.19-0.03%294
Nov 11, 202623.1623.3423.1623.2023.201.61%1,151
Nov 10, 202622.8722.8722.6322.8322.83-0.44%3,897
Nov 9, 202622.7322.9322.7322.9322.931.91%4,550
Nov 6, 202622.4722.5822.4722.5022.500.52%5,548
Nov 5, 202622.5322.5322.3922.3922.38-2.85%4,818
Nov 4, 202623.2623.2623.0423.0423.040.09%654
Nov 3, 202623.0223.0822.9623.0223.020.34%11,658
Nov 2, 202623.2223.2222.9122.9422.94-0.61%5,463
Oct 30, 202623.2523.2523.0423.0823.08-2.43%7,179
Oct 29, 202623.6323.7323.6123.6623.66-1.27%14,697
Oct 28, 202623.8523.9823.8523.9623.960.51%2,520
Oct 27, 202623.7523.9523.7523.8423.840.80%5,311
Oct 26, 202623.5323.7223.5323.6523.650.62%9,387
Oct 23, 202623.5823.6323.5123.5123.50-20,518
Oct 22, 202623.6023.6023.4623.5123.51-2.19%2,213
Oct 21, 202624.0524.0623.9924.0324.030.93%9,643
Oct 20, 202623.8723.8723.7923.8123.810.02%3,296
Oct 19, 202623.7823.9123.7823.8123.810.96%4,969
Oct 16, 202623.7123.7123.5623.5823.58-2.01%1,521
Oct 15, 202623.8824.0623.8824.0624.06-0.15%7,757
Oct 14, 202624.3524.3524.1024.1024.10-1.94%2,757
Oct 13, 202624.5624.5824.5224.5824.58-0.46%1,392
Oct 12, 202624.8524.8524.6924.6924.69-1.12%675
Oct 9, 202625.0425.0424.8824.9724.970.57%74,403
Oct 8, 202625.1625.1824.8324.8324.83-1.71%5,870
Oct 7, 202625.1725.2625.1725.2625.26-0.45%3,667
Oct 6, 202625.4525.5325.3525.3825.380.34%4,487
Oct 5, 202624.9925.3224.9925.2925.291.03%19,123
Oct 2, 202625.1325.1325.0325.0325.030.82%18,916
Oct 1, 202624.7824.8824.6624.8324.830.20%2,955
Sep 30, 202624.7324.9224.7324.7824.780.46%7,890
Sep 29, 202624.6224.7124.6124.6724.670.20%3,108
Sep 28, 202624.7824.7824.5824.7024.62-1.26%5,960
Sep 25, 202625.0125.0324.9625.0124.930.35%6,664
Sep 24, 202624.7824.9424.7824.9324.850.14%611
Sep 23, 202624.9024.9624.8024.8924.81-0.96%7,351
Sep 22, 202625.0625.1325.0225.1325.050.86%139,662
Sep 21, 202624.5124.9424.5124.9224.843.05%7,764
Sep 18, 202624.0624.1924.0324.1824.100.50%6,396
Sep 17, 202624.0524.0824.0024.0623.981.45%138,945
Sep 16, 202623.9023.9523.7123.7223.64-0.15%11,211
Sep 15, 202623.8023.8023.7423.7523.67-0.94%6,733
Sep 14, 202623.7024.1623.7023.9823.90-0.50%34,357
Sep 11, 202624.1624.1624.0924.1024.020.50%2,141
Sep 10, 202623.9924.0523.9723.9823.90-0.77%6,237
Sep 9, 202624.2224.2324.1624.1624.08-0.31%2,467
Sep 8, 202624.2224.2824.2224.2424.160.22%866
Sep 4, 202624.2224.2224.0524.1824.110.16%2,854