Putnam BioRevolution ETF (SYNB)
NYSEARCA: SYNB · Real-Time Price · USD
26.49
+0.49 (1.90%)
Apr 22, 2025, 4:00 PM EDT - Market closed

SYNB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202526.7526.7526.7526.7526.750.99%10
Apr 22, 202526.4926.4926.4926.4926.491.90%-
Apr 21, 202526.0026.0026.0026.0026.00-1.14%-
Apr 17, 202526.3026.3026.3026.3026.300.67%-
Apr 16, 202526.1226.1226.1226.1226.12-1.27%20
Apr 15, 202526.4626.4626.4626.4626.46-0.57%-
Apr 14, 202526.6126.6126.6126.6126.611.76%6
Apr 11, 202525.5626.1525.5626.1526.152.73%209
Apr 10, 202525.4525.4525.4525.4525.45-3.65%-
Apr 9, 202526.4226.4226.4226.4226.427.51%41
Apr 8, 202524.5724.5724.5724.5724.57-2.77%14
Apr 7, 202525.2725.2725.2725.2725.27-1.10%29
Apr 4, 202525.5625.5625.5625.5625.56-5.61%-
Apr 3, 202527.0827.0827.0827.0827.08-3.05%-
Apr 2, 202527.9327.9327.9327.9327.931.10%-
Apr 1, 202527.6227.6227.6227.6227.62-1.27%500
Mar 31, 202527.5527.9827.5527.9827.98-0.04%500
Mar 28, 202528.0928.0927.9927.9927.99-1.13%500
Mar 27, 202528.3128.3128.3128.3128.310.02%1
Mar 26, 202528.4828.4828.3028.3028.30-1.02%103
Mar 25, 202528.6028.6028.6028.6028.60-1.31%10
Mar 24, 202528.9828.9828.9828.9828.980.77%1
Mar 21, 202528.7528.7528.7528.7528.75-0.32%67
Mar 20, 202528.9728.9728.8328.8428.84-0.40%542
Mar 19, 202528.9628.9628.9628.9628.960.02%100
Mar 18, 202528.9628.9628.9628.9628.96-0.35%157
Mar 17, 202528.9229.0628.9229.0629.061.25%3,300
Mar 14, 202528.7028.7028.7028.7028.701.77%30
Mar 13, 202528.1028.2028.1028.2028.20-0.86%129
Mar 12, 202528.4528.4528.4528.4528.450.13%16
Mar 11, 202528.4128.4128.4128.4128.41-0.45%9
Mar 10, 202528.5428.5428.5428.5428.54-2.17%70
Mar 7, 202529.1729.1729.1729.1729.170.38%-
Mar 6, 202529.1829.1829.0629.0629.06-0.91%102
Mar 5, 202529.3329.3329.3329.3329.331.71%2
Mar 4, 202528.8328.8328.8328.8328.83-0.17%1
Mar 3, 202528.8828.8828.8828.8828.88-1.77%2
Feb 28, 202529.2329.4029.2329.4029.400.75%102
Feb 27, 202529.1829.1829.1829.1829.18-1.68%13
Feb 26, 202529.6829.6829.6829.6829.68-0.15%26
Feb 25, 202529.7229.7229.7229.7229.720.04%6
Feb 24, 202529.7129.7129.7129.7129.710.05%6
Feb 21, 202529.7029.7029.7029.7029.70-1.15%10
Feb 20, 202530.0430.0430.0430.0430.040.46%1
Feb 19, 202529.9029.9029.9029.9029.90-0.39%6
Feb 18, 202530.0230.0230.0230.0230.020.63%8
Feb 14, 202529.8329.8329.8329.8329.83-0.47%52
Feb 13, 202529.9729.9729.9729.9729.970.76%11
Feb 12, 202529.7529.7529.7529.7529.75-0.14%1
Feb 11, 202529.7929.7929.7929.7929.79-0.41%11