Syntax Stratified LargeCap ETF (SSPY)
NYSEARCA: SSPY · Real-Time Price · USD
78.83
+0.36 (0.46%)
Oct 28, 2024, 3:59 PM EDT - Market closed

SSPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202478.6578.6578.6578.6578.65-0.22%61
Oct 28, 202478.8778.9678.8378.8378.830.46%1,403
Oct 25, 202478.5478.6578.4778.4778.47-0.39%2,214
Oct 24, 202478.7778.7778.6678.7778.770.08%900
Oct 23, 202478.6878.7178.6878.7178.71-0.54%489
Oct 22, 202479.1179.1479.1179.1479.14-0.33%366
Oct 21, 202479.4079.4079.4079.4079.40-0.72%382
Oct 18, 202479.8080.0379.8079.9879.980.06%6,759
Oct 17, 202479.9379.9379.9379.9379.93-0.18%55
Oct 16, 202479.8180.0879.8180.0880.080.71%874
Oct 15, 202479.5279.5279.5279.5279.52-0.44%43
Oct 14, 202479.6579.8779.6579.8779.870.68%16,566
Oct 11, 202479.3379.3379.3379.3379.330.92%75
Oct 10, 202478.7778.7778.6178.6178.61-0.37%6,376
Oct 9, 202478.9978.9978.9078.9078.900.60%265
Oct 8, 202478.4378.4378.4378.4378.430.41%44
Oct 7, 202478.7078.7078.1178.1178.11-0.90%3,032
Oct 4, 202478.6278.8378.6078.8278.820.83%5,801
Oct 3, 202478.2678.4678.0778.1778.17-0.40%6,918
Oct 2, 202478.5678.7078.4678.4878.48-0.29%5,874
Oct 1, 202478.6778.7178.6678.7178.71-0.40%2,054