MRP SynthEquity ETF (SNTH)
23.96
-0.09 (-0.39%)
At close: Apr 15, 2025, 3:59 PM
23.97
0.04%
After-hours: Apr 15, 2025, 03:59 PM EDT
MRP SynthEquity ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.00 | 24.00 | 24.05 | 24.05 | -0.33% | 14,079 |
| Apr 11, 2025 | 23.67 | 23.67 | 24.21 | 24.21 | 23.67 | 23.67 | 24.13 | 24.13 | 1.47% | 40,000 |
| Apr 10, 2025 | 23.84 | 23.84 | 23.89 | 23.89 | 23.40 | 23.40 | 23.78 | 23.78 | -1.82% | 12,100 |
| Apr 9, 2025 | 22.78 | 22.78 | 24.30 | 24.30 | 22.78 | 22.78 | 24.22 | 24.22 | 5.90% | 19,700 |
| Apr 8, 2025 | 23.33 | 23.33 | 23.40 | 23.40 | 22.66 | 22.66 | 22.87 | 22.87 | -0.31% | 41,500 |
| Apr 7, 2025 | 22.48 | 22.48 | 25.33 | 25.33 | 22.47 | 22.47 | 22.94 | 22.94 | 0.26% | 76,530 |
| Apr 4, 2025 | 23.25 | 23.25 | 24.18 | 24.18 | 22.01 | 22.01 | 22.88 | 22.88 | -3.66% | 265,217 |
| Apr 3, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 23.75 | 23.75 | 23.75 | 23.75 | -4.39% | 4,600 |
| Apr 2, 2025 | 24.65 | 24.65 | 24.85 | 24.85 | 24.59 | 24.59 | 24.84 | 24.84 | 0.89% | 10,100 |
| Apr 1, 2025 | 24.46 | 24.46 | 24.63 | 24.63 | 24.46 | 24.46 | 24.62 | 24.62 | 0.49% | 2,600 |
| Mar 31, 2025 | 24.20 | 24.20 | 24.57 | 24.57 | 24.20 | 24.20 | 24.50 | 24.50 | 0.62% | 2,724 |
| Mar 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.35 | 24.35 | 24.35 | 24.35 | -2.40% | 2,000 |
| Mar 27, 2025 | 24.92 | 24.92 | 25.06 | 25.06 | 24.92 | 24.92 | 24.95 | 24.95 | -0.36% | 9,608 |
| Mar 26, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 24.97 | 24.97 | 25.04 | 25.04 | -1.14% | 14,100 |
| Mar 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.30 | 25.30 | 25.33 | 25.33 | -0.08% | 32,849 |
| Mar 24, 2025 | 25.28 | 25.28 | 25.37 | 25.37 | 25.23 | 25.23 | 25.35 | 25.35 | 2.34% | 1,739 |
| Mar 21, 2025 | 24.65 | 24.65 | 24.90 | 24.90 | 24.65 | 24.65 | 24.77 | 24.77 | -0.20% | 4,200 |
| Mar 20, 2025 | 25.05 | 25.05 | 25.08 | 25.08 | 24.75 | 24.75 | 24.82 | 24.82 | -0.44% | 4,926 |
| Mar 19, 2025 | 24.85 | 24.85 | 24.98 | 24.98 | 24.78 | 24.78 | 24.93 | 24.93 | 1.26% | 2,417 |
| Mar 18, 2025 | 24.62 | 24.62 | 24.69 | 24.69 | 24.62 | 24.62 | 24.62 | 24.62 | -1.64% | 1,830 |
| Mar 17, 2025 | 24.89 | 24.89 | 25.17 | 25.17 | 24.83 | 24.83 | 25.03 | 25.03 | 0.81% | 17,500 |
| Mar 14, 2025 | 24.50 | 24.50 | 24.88 | 24.88 | 24.50 | 24.50 | 24.83 | 24.83 | 2.31% | 14,700 |
| Mar 13, 2025 | 24.28 | 24.28 | 24.31 | 24.31 | 24.27 | 24.27 | 24.27 | 24.27 | -2.29% | 1,102 |
| Mar 12, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 24.81 | 24.81 | 24.84 | 24.84 | -0.36% | 232,036 |
| Mar 11, 2025 | 24.85 | 24.85 | 25.23 | 25.23 | 24.64 | 24.64 | 24.93 | 24.93 | -0.28% | 35,200 |
| Mar 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0 |
| Mar 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | n/a | 0 |