MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SNTH — MRP SynthEquity ETF
NYSE ArcaMRP SynthEquity ETF
$29.99
-0.09(-0.28%)
- O
- 30.03
- H
- 30.04
- L
- 29.82
- V
- 25.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.99
Period Return+23.25%
Period High$34.95
Period Low$24.10
Avg Daily Volume51.8K
Total Trading Days365
SNTH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.03 | $30.04 | $29.82 | $29.99 | $-0.09 | -0.28% | 25,469 | $29.92 | $29.82 $30.04 |
| Oct 6, 2026 | $30.09 | $30.20 | $29.94 | $30.08 | +$0.18 | +0.59% | 112,982 | $30.14 | $29.94 $30.20 |
| Oct 5, 2026 | $29.76 | $30.01 | $29.69 | $29.90 | +$0.19 | +0.64% | 51,240 | $29.85 | $29.69 $30.01 |
| Oct 2, 2026 | $29.74 | $29.82 | $29.61 | $29.71 | +$0.23 | +0.77% | 31,105 | $29.70 | $29.61 $29.82 |
| Oct 1, 2026 | $29.49 | $29.61 | $29.31 | $29.48 | $-0.02 | -0.05% | 221,367 | $29.44 | $29.31 $29.61 |
| Sep 30, 2026 | $29.74 | $29.74 | $29.49 | $29.50 | $-0.04 | -0.14% | 40,336 | $29.64 | $29.49 $29.74 |
| Sep 29, 2026 | $29.72 | $29.72 | $29.42 | $29.54 | $-0.16 | -0.53% | 17,663 | $29.50 | $29.42 $29.72 |
| Sep 28, 2026 | $29.95 | $29.95 | $29.67 | $29.70 | $-0.31 | -1.04% | 10,811 | $29.79 | $29.67 $29.95 |
| Sep 25, 2026 | $29.93 | $30.01 | $29.78 | $30.01 | +$0.13 | +0.44% | 32,808 | $29.94 | $29.78 $30.01 |
| Sep 24, 2026 | $29.76 | $29.89 | $29.67 | $29.88 | $-0.01 | -0.03% | 35,608 | $29.85 | $29.67 $29.89 |
| Sep 23, 2026 | $30.00 | $30.00 | $29.78 | $29.89 | $-0.23 | -0.76% | 25,205 | $29.89 | $29.78 $30.00 |
| Sep 22, 2026 | $29.99 | $30.23 | $29.99 | $30.12 | $-0.03 | -0.10% | 106,855 | $30.12 | $29.99 $30.23 |
| Sep 21, 2026 | $29.89 | $30.18 | $29.89 | $30.15 | +$0.53 | +1.80% | 24,231 | $30.01 | $29.89 $30.18 |
| Sep 18, 2026 | $29.55 | $29.66 | $29.50 | $29.62 | +$0.06 | +0.19% | 8,270 | $29.56 | $29.50 $29.66 |
| Sep 17, 2026 | $29.75 | $29.75 | $29.48 | $29.56 | +$0.18 | +0.61% | 70,079 | $29.60 | $29.48 $29.75 |
| Sep 16, 2026 | $29.43 | $29.60 | $29.25 | $29.38 | $-0.08 | -0.27% | 24,156 | $29.49 | $29.25 $29.60 |
| Sep 15, 2026 | $29.42 | $29.49 | $29.36 | $29.46 | $-0.13 | -0.44% | 8,882 | $29.42 | $29.36 $29.49 |
| Sep 14, 2026 | $29.47 | $29.67 | $29.47 | $29.59 | $-0.15 | -0.50% | 63,490 | $29.53 | $29.47 $29.67 |
| Sep 11, 2026 | $29.83 | $29.83 | $29.69 | $29.74 | +$0.23 | +0.78% | 144,509 | $29.72 | $29.69 $29.83 |
| Sep 10, 2026 | $29.47 | $29.58 | $29.45 | $29.51 | $-0.19 | -0.64% | 180,252 | $29.56 | $29.45 $29.58 |
| Sep 9, 2026 | $29.77 | $29.77 | $29.58 | $29.70 | $-0.12 | -0.40% | 25,934 | $29.67 | $29.58 $29.77 |
| Sep 8, 2026 | $29.73 | $29.88 | $29.73 | $29.82 | $-0.14 | -0.47% | 20,212 | $29.81 | $29.73 $29.88 |
| Sep 4, 2026 | $29.84 | $29.97 | $29.82 | $29.96 | $-0.19 | -0.63% | 382,922 | $29.89 | $29.82 $29.97 |
| Sep 3, 2026 | $29.95 | $30.17 | $29.90 | $30.15 | +$0.38 | +1.28% | 20,592 | $30.10 | $29.90 $30.17 |
| Sep 2, 2026 | $29.72 | $30.12 | $29.72 | $29.77 | +$0.00 | +0.01% | 43,081 | $29.85 | $29.72 $30.12 |
| Sep 1, 2026 | $31.40 | $31.40 | $29.69 | $29.77 | $-0.25 | -0.84% | 9,872 | $30.04 | $29.69 $31.40 |
| Aug 31, 2026 | $30.01 | $30.04 | $29.86 | $30.02 | $-0.14 | -0.46% | 18,184 | $29.98 | $29.86 $30.04 |
| Aug 28, 2026 | $30.23 | $30.41 | $30.09 | $30.16 | $-0.14 | -0.46% | 33,748 | $30.20 | $30.09 $30.41 |
| Aug 27, 2026 | $30.20 | $30.31 | $30.11 | $30.30 | +$0.24 | +0.79% | 43,691 | $30.19 | $30.11 $30.31 |
| Aug 26, 2026 | $30.08 | $30.12 | $30.01 | $30.06 | $-0.07 | -0.22% | 27,266 | $30.06 | $30.01 $30.12 |