MRP SynthEquity ETF (SNTH)
AMEX: SNTH
· Real-Time Price · USD
29.24
0.11 (0.37%)
At close: Sep 10, 2025, 3:46 PM
29.25
0.04%
After-hours: Sep 10, 2025, 03:46 PM EDT
SNTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.03 | 29.15 | 28.99 | 29.13 | 29.13 | 0.48% | 59,948 |
| Sep 8, 2025 | 28.99 | 29.18 | 28.90 | 28.99 | 28.99 | 0.07% | 18,901 |
| Sep 5, 2025 | 29.24 | 29.24 | 28.76 | 28.97 | 28.97 | -0.28% | 34,400 |
| Sep 4, 2025 | 28.81 | 29.98 | 28.79 | 29.05 | 29.05 | 1.15% | 80,839 |
| Sep 3, 2025 | 28.67 | 28.82 | 28.55 | 28.72 | 28.72 | 0.45% | 47,000 |
| Sep 2, 2025 | 28.55 | 28.59 | 28.36 | 28.59 | 28.59 | -0.87% | 10,309 |
| Aug 29, 2025 | 28.83 | 28.92 | 28.77 | 28.84 | 28.84 | -1.13% | 75,909 |
| Aug 28, 2025 | 28.97 | 29.18 | 28.94 | 29.17 | 29.17 | 0.62% | 6,508 |
| Aug 27, 2025 | 29.00 | 29.06 | 28.89 | 28.99 | 28.99 | 0.45% | 85,400 |
| Aug 26, 2025 | 28.78 | 28.86 | 28.78 | 28.86 | 28.86 | 0.35% | 1,315 |
| Aug 25, 2025 | 28.87 | 28.89 | 28.75 | 28.76 | 28.76 | -0.38% | 29,620 |
| Aug 22, 2025 | 28.84 | 28.89 | 28.84 | 28.87 | 28.87 | 1.65% | 13,900 |
| Aug 21, 2025 | 28.50 | 28.50 | 28.40 | 28.40 | 28.40 | -0.49% | 12,500 |
| Aug 20, 2025 | 28.53 | 28.64 | 28.27 | 28.54 | 28.54 | -0.21% | 10,300 |
| Aug 19, 2025 | 28.83 | 28.84 | 28.59 | 28.60 | 28.60 | -1.00% | 58,324 |
| Aug 18, 2025 | 28.87 | 28.89 | 28.75 | 28.89 | 28.89 | -0.03% | 10,937 |
| Aug 15, 2025 | 29.00 | 29.00 | 28.87 | 28.90 | 28.90 | -0.45% | 153,200 |
| Aug 14, 2025 | 28.80 | 29.21 | 28.80 | 29.03 | 29.03 | 0.03% | 20,900 |
| Aug 13, 2025 | 29.02 | 29.06 | 28.86 | 29.02 | 29.02 | 0.59% | 36,100 |
| Aug 12, 2025 | 28.50 | 28.85 | 28.50 | 28.85 | 28.85 | 1.69% | 27,000 |