Putnam BioRevolution ETF (SYNB)
NYSEARCA: SYNB · Real-Time Price · USD
28.96
+0.04 (0.14%)
At close: Aug 7, 2025, 4:00 PM
28.96
0.00 (0.00%)
After-hours: Aug 7, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.14% | 50 |
| Aug 6, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.84% | 2 |
| Aug 5, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.15% | 1,075 |
| Aug 4, 2025 | 29.31 | 29.42 | 29.29 | 29.42 | 29.42 | 1.24% | 1,075 |
| Aug 1, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.33% | 85 |
| Jul 31, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.19% | - |
| Jul 30, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.63% | 394 |
| Jul 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.36% | 2 |
| Jul 28, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.60% | 2 |
| Jul 25, 2025 | 29.68 | 29.90 | 29.68 | 29.79 | 29.79 | 0.04% | 1,027 |
| Jul 24, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.61% | 254 |
| Jul 23, 2025 | 29.56 | 29.63 | 29.56 | 29.59 | 29.59 | 2.55% | 1,385 |
| Jul 22, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.70% | - |
| Jul 21, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.71% | - |
| Jul 18, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.85% | 3,481 |
| Jul 17, 2025 | 28.74 | 28.82 | 28.73 | 28.82 | 28.82 | 0.68% | 3,481 |
| Jul 16, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.26% | 1 |
| Jul 15, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -1.39% | 26 |
| Jul 14, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.73% | - |
| Jul 11, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.76% | 1 |
| Jul 10, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.86% | 1 |
| Jul 9, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.68% | 540 |
| Jul 8, 2025 | 29.12 | 29.12 | 28.94 | 28.94 | 28.94 | 0.66% | 540 |
| Jul 7, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -1.17% | 10 |
| Jul 3, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.10% | 56 |
| Jul 2, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.21% | 56 |
| Jul 1, 2025 | 28.30 | 28.71 | 28.25 | 28.71 | 28.71 | 1.34% | 2,145 |
| Jun 30, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.12% | 1 |
| Jun 27, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.33% | - |
| Jun 26, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.66% | 198 |
| Jun 25, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.14% | 2 |
| Jun 24, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.88% | 2 |
| Jun 23, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.29% | 17 |
| Jun 20, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.14% | 39 |
| Jun 18, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.20% | - |
| Jun 17, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.76% | 1 |
| Jun 16, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.86% | 1 |
| Jun 13, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -1.12% | - |
| Jun 12, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.51% | 2 |
| Jun 11, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.04% | 6 |
| Jun 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1.12% | 6 |
| Jun 9, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.79% | 10 |
| Jun 6, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.89% | - |
| Jun 5, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.61% | 16 |
| Jun 4, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.69% | 16 |
| Jun 3, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.40% | 4 |
| Jun 2, 2025 | 27.44 | 27.54 | 27.44 | 27.54 | 27.54 | 0.13% | 205 |
| May 30, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.58% | 2 |
| May 29, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.62% | - |
| May 28, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -1.19% | - |