Putnam BioRevolution ETF (SYNB)
NYSEARCA: SYNB · Real-Time Price · USD
29.14
+0.07 (0.23%)
At close: Sep 29, 2025, 4:00 PM EDT
29.14
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
SYNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.06 | 29.10 | 29.06 | 29.11 | - | 0.10% | 11,327 |
| Sep 26, 2025 | 29.01 | 29.08 | 29.01 | 29.08 | 29.08 | 0.70% | 527 |
| Sep 25, 2025 | 29.22 | 29.22 | 28.81 | 28.87 | 28.87 | -1.70% | 1,270 |
| Sep 24, 2025 | 29.82 | 29.82 | 29.13 | 29.37 | 29.37 | -1.18% | 24,155 |
| Sep 23, 2025 | 29.98 | 29.98 | 29.72 | 29.72 | 29.72 | -1.01% | 150 |
| Sep 22, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.01% | 11 |
| Sep 19, 2025 | 30.08 | 30.08 | 30.03 | 30.03 | 30.03 | -0.80% | 265 |
| Sep 18, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 1.04% | 50 |
| Sep 17, 2025 | 30.24 | 30.24 | 29.96 | 29.96 | 29.96 | -0.35% | 375 |
| Sep 16, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.27% | 1 |
| Sep 15, 2025 | 30.16 | 30.16 | 29.99 | 29.99 | 29.99 | -0.97% | 237 |
| Sep 12, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.62% | 246 |
| Sep 11, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.90% | 2 |
| Sep 10, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.23% | 304 |
| Sep 9, 2025 | 30.43 | 30.43 | 30.27 | 30.27 | 30.27 | -0.49% | 657 |
| Sep 8, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.11% | - |
| Sep 5, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.60% | - |
| Sep 4, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.25% | 11 |
| Sep 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.24% | 11 |
| Sep 2, 2025 | 29.90 | 30.27 | 29.90 | 30.27 | 30.27 | -0.58% | 204 |
| Aug 29, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.09% | 17 |
| Aug 28, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.14% | 17 |
| Aug 27, 2025 | 30.45 | 30.47 | 30.45 | 30.47 | 30.47 | 0.06% | 100 |
| Aug 26, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.22% | 16 |
| Aug 25, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.55% | 11 |
| Aug 22, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.69% | 3 |
| Aug 21, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.27% | 58 |
| Aug 20, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.19% | 108 |
| Aug 19, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.82% | 110 |
| Aug 18, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.17% | 110 |
| Aug 15, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.57% | - |
| Aug 14, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.12% | 15 |
| Aug 13, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.59% | 5 |
| Aug 12, 2025 | 29.34 | 29.52 | 29.34 | 29.52 | 29.52 | 1.74% | 100 |
| Aug 11, 2025 | 29.11 | 29.11 | 29.01 | 29.01 | 29.01 | 0.10% | 302 |
| Aug 8, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.07% | 1 |
| 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% | - |