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%
SNTQ — MRP SynthEquity Nasdaq 100 ETF
Cboe BZXMRP SynthEquity Nasdaq 100 ETF
$25.25
-0.13(-0.49%)
- O
- 25.17
- H
- 25.25
- L
- 25.17
- V
- 3.66K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.25
Period Return+0.8%
Period High$26.34
Period Low$23.34
Avg Daily Volume28.9K
Total Trading Days65
SNTQ — Historical OHLCV Price & Volume Table
Jul 8, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.17 | $25.25 | $25.17 | $25.25 | $-0.13 | -0.49% | 3,664 | $25.24 | $25.17 $25.25 |
| Oct 6, 2026 | $25.45 | $25.53 | $25.35 | $25.38 | +$0.09 | +0.34% | 4,488 | $25.48 | $25.35 $25.53 |
| Oct 5, 2026 | $24.99 | $25.32 | $24.99 | $25.29 | +$0.26 | +1.03% | 19,124 | $25.21 | $24.99 $25.32 |
| Oct 2, 2026 | $25.13 | $25.13 | $25.03 | $25.03 | +$0.20 | +0.82% | 18,917 | $25.09 | $25.03 $25.13 |
| Oct 1, 2026 | $24.78 | $24.88 | $24.66 | $24.83 | +$0.05 | +0.20% | 2,956 | $24.82 | $24.66 $24.88 |
| Sep 30, 2026 | $24.73 | $24.92 | $24.73 | $24.78 | +$0.11 | +0.46% | 7,891 | $24.84 | $24.73 $24.92 |
| Sep 29, 2026 | $24.62 | $24.71 | $24.61 | $24.67 | $-0.03 | -0.12% | 3,109 | $24.67 | $24.61 $24.71 |
| Sep 28, 2026 | $24.78 | $24.78 | $24.58 | $24.70 | $-0.32 | -1.26% | 5,961 | $24.63 | $24.58 $24.78 |
| Sep 25, 2026 | $25.01 | $25.03 | $24.96 | $25.01 | +$0.09 | +0.35% | 6,665 | $24.99 | $24.96 $25.03 |
| Sep 24, 2026 | $24.78 | $24.94 | $24.78 | $24.93 | +$0.03 | +0.14% | 611 | $24.81 | $24.78 $24.94 |
| Sep 23, 2026 | $24.90 | $24.96 | $24.80 | $24.89 | $-0.24 | -0.96% | 7,352 | $24.90 | $24.80 $24.96 |
| Sep 22, 2026 | $25.06 | $25.13 | $25.02 | $25.13 | +$0.21 | +0.86% | 139,662 | $25.06 | $25.02 $25.13 |
| Sep 21, 2026 | $24.51 | $24.94 | $24.51 | $24.92 | +$0.74 | +3.05% | 7,764 | $24.80 | $24.51 $24.94 |
| Sep 18, 2026 | $24.06 | $24.19 | $24.03 | $24.18 | +$0.12 | +0.50% | 6,396 | $24.09 | $24.03 $24.19 |
| Sep 17, 2026 | $24.05 | $24.08 | $24.00 | $24.06 | +$0.34 | +1.45% | 138,945 | $24.07 | $24.00 $24.08 |
| Sep 16, 2026 | $23.90 | $23.95 | $23.71 | $23.72 | $-0.03 | -0.15% | 11,211 | $23.89 | $23.71 $23.95 |
| Sep 15, 2026 | $23.80 | $23.80 | $23.74 | $23.75 | $-0.22 | -0.94% | 6,733 | $23.77 | $23.74 $23.80 |
| Sep 14, 2026 | $23.70 | $24.16 | $23.70 | $23.98 | $-0.12 | -0.50% | 34,357 | $23.96 | $23.70 $24.16 |
| Sep 11, 2026 | $24.16 | $24.16 | $24.09 | $24.09 | +$0.12 | +0.50% | 2,141 | $24.13 | $24.09 $24.16 |
| Sep 10, 2026 | $23.99 | $24.05 | $23.97 | $23.98 | $-0.19 | -0.77% | 6,237 | $24.00 | $23.97 $24.05 |
| Sep 9, 2026 | $24.22 | $24.23 | $24.16 | $24.16 | $-0.08 | -0.31% | 2,467 | $24.20 | $24.16 $24.23 |
| Sep 8, 2026 | $24.22 | $24.28 | $24.22 | $24.24 | +$0.05 | +0.22% | 866 | $24.26 | $24.22 $24.28 |
| Sep 4, 2026 | $24.22 | $24.22 | $24.05 | $24.18 | +$0.04 | +0.16% | 2,854 | $24.17 | $24.05 $24.22 |
| Sep 3, 2026 | $24.14 | $24.20 | $24.14 | $24.15 | +$0.26 | +1.09% | 6,025 | $24.16 | $24.14 $24.20 |
| Sep 2, 2026 | $23.91 | $24.00 | $23.83 | $23.89 | $-0.02 | -0.09% | 16,343 | $23.90 | $23.83 $24.00 |
| Sep 1, 2026 | $24.00 | $24.06 | $23.91 | $23.91 | $-0.32 | -1.33% | 3,207 | $24.02 | $23.91 $24.06 |
| Aug 31, 2026 | $24.24 | $24.24 | $24.11 | $24.23 | $-0.05 | -0.21% | 13,352 | $24.15 | $24.11 $24.24 |
| Aug 28, 2026 | $24.31 | $24.42 | $24.28 | $24.28 | $-0.17 | -0.69% | 11,481 | $24.35 | $24.28 $24.42 |
| Aug 27, 2026 | $24.44 | $24.45 | $24.39 | $24.45 | +$0.25 | +1.02% | 8,306 | $24.41 | $24.39 $24.45 |
| Aug 26, 2026 | $24.23 | $24.27 | $24.16 | $24.20 | $-0.06 | -0.24% | 1,571 | $24.21 | $24.16 $24.27 |