Putnam BioRevolution ETF (SYNB)
NYSEARCA: SYNB · Real-Time Price · USD
27.96
-0.03 (-0.10%)
Mar 31, 2025, 3:27 PM EDT - Market open
SYNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | - | -1.57% | 500 |
| Mar 28, 2025 | 28.09 | 28.09 | 27.99 | 27.99 | 27.99 | -1.13% | 500 |
| Mar 27, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.02% | 1 |
| Mar 26, 2025 | 28.48 | 28.48 | 28.30 | 28.30 | 28.30 | -1.02% | 103 |
| Mar 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.31% | 10 |
| Mar 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.77% | 1 |
| Mar 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.32% | 67 |
| Mar 20, 2025 | 28.97 | 28.97 | 28.83 | 28.84 | 28.84 | -0.40% | 542 |
| Mar 19, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.02% | 100 |
| Mar 18, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.35% | 157 |
| Mar 17, 2025 | 28.92 | 29.06 | 28.92 | 29.06 | 29.06 | 1.25% | 3,300 |
| Mar 14, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.77% | 30 |
| Mar 13, 2025 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | -0.86% | 129 |
| Mar 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.13% | 16 |
| Mar 11, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.45% | 9 |
| Mar 10, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.17% | 70 |
| Mar 7, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.38% | - |
| Mar 6, 2025 | 29.18 | 29.18 | 29.06 | 29.06 | 29.06 | -0.91% | 102 |
| Mar 5, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.71% | 2 |
| Mar 4, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.17% | 1 |
| Mar 3, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.77% | 2 |
| Feb 28, 2025 | 29.23 | 29.40 | 29.23 | 29.40 | 29.40 | 0.75% | 102 |
| Feb 27, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.68% | 13 |
| Feb 26, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.15% | 26 |
| Feb 25, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.04% | 6 |
| Feb 24, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.05% | 6 |
| Feb 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.15% | 10 |
| Feb 20, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.46% | 1 |
| Feb 19, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.39% | 6 |
| Feb 18, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.63% | 8 |
| Feb 14, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.47% | 52 |
| Feb 13, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.76% | 11 |
| Feb 12, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.14% | 1 |
| Feb 11, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.41% | 11 |
| Feb 10, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.76% | 63 |
| Feb 7, 2025 | 30.30 | 30.30 | 30.14 | 30.14 | 30.14 | -1.44% | 221 |
| Feb 6, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.05% | 100 |
| Feb 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.64% | 1 |
| Feb 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.14% | 117 |
| Feb 3, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.31% | 1 |
| Jan 31, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.19% | 21 |
| Jan 30, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.54% | 6 |
| Jan 29, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.62% | 34 |
| Jan 28, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.70% | 26 |
| Jan 27, 2025 | 30.69 | 30.69 | 30.64 | 30.64 | 30.64 | -0.80% | 255 |
| Jan 24, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.21% | 2 |
| Jan 23, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.62% | 55 |
| Jan 22, 2025 | 30.75 | 30.77 | 30.75 | 30.76 | 30.76 | 0.41% | 301 |
| Jan 21, 2025 | 30.59 | 30.63 | 30.59 | 30.63 | 30.63 | 1.73% | 430 |
| Jan 17, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - | 428 |