SNTQ
MRP SynthEquity Nasdaq 100 ETF
stockBATSETF
Market OpenOct 2, 2026 3:27:43 PM EDT
25.08USD0.000%(+25.08)1,149
24.24Bid25.85Ask1.61SpreadSNTQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.13 | 25.13 | 25.03 | 25.03 | +0.824% | 18,917 | 0.000% |
| 2026-10-01 | 24.78 | 24.88 | 24.66 | 24.83 | +0.195% | 2,956 | +0.824% |
| 2026-09-30 | 24.73 | 24.92 | 24.73 | 24.78 | +0.465% | 7,891 | +1.021% |
| 2026-09-29 | 24.62 | 24.71 | 24.61 | 24.67 | -0.121% | 3,109 | +1.490% |
| 2026-09-28 | 24.78 | 24.78 | 24.58 | 24.70 | -1.264% | 5,961 | +1.367% |
| 2026-09-25 | 25.01 | 25.03 | 24.96 | 25.01 | +0.346% | 6,665 | +0.086% |
| 2026-09-24 | 24.78 | 24.94 | 24.78 | 24.93 | +0.140% | 611 | +0.432% |
| 2026-09-23 | 24.90 | 24.96 | 24.80 | 24.89 | -0.958% | 7,352 | +0.573% |
| 2026-09-22 | 25.06 | 25.13 | 25.02 | 25.13 | +0.861% | 139,662 | -0.390% |
| 2026-09-21 | 24.51 | 24.94 | 24.51 | 24.92 | +3.046% | 7,764 | +0.467% |
| 2026-09-18 | 24.06 | 24.19 | 24.03 | 24.18 | +0.503% | 6,396 | +3.528% |
| 2026-09-17 | 24.05 | 24.08 | 24.00 | 24.06 | +1.448% | 138,945 | +4.048% |
| 2026-09-16 | 23.90 | 23.95 | 23.71 | 23.72 | -0.145% | 11,211 | +5.555% |
| 2026-09-15 | 23.80 | 23.80 | 23.74 | 23.75 | -0.938% | 6,733 | +5.401% |
| 2026-09-14 | 23.70 | 24.16 | 23.70 | 23.98 | -0.497% | 34,357 | +4.413% |
| 2026-09-11 | 24.16 | 24.16 | 24.09 | 24.09 | +0.499% | 2,141 | +3.894% |
| 2026-09-10 | 23.99 | 24.05 | 23.97 | 23.98 | -0.766% | 6,237 | +4.412% |
| 2026-09-09 | 24.22 | 24.23 | 24.16 | 24.16 | -0.312% | 2,467 | +3.612% |
| 2026-09-08 | 24.22 | 24.27 | 24.22 | 24.24 | +0.220% | 866 | +3.289% |
| 2026-09-04 | 24.22 | 24.22 | 24.05 | 24.18 | +0.156% | 2,854 | +3.516% |
| 2026-09-03 | 24.14 | 24.20 | 24.14 | 24.15 | +1.089% | 6,025 | +3.677% |
| 2026-09-02 | 23.91 | 24.00 | 23.83 | 23.89 | -0.091% | 16,343 | +4.806% |
| 2026-09-01 | 24.00 | 24.06 | 23.91 | 23.91 | -1.334% | 3,207 | +4.711% |
| 2026-08-31 | 24.24 | 24.24 | 24.11 | 24.23 | -0.206% | 13,352 | +3.314% |
| 2026-08-28 | 24.31 | 24.42 | 24.28 | 24.28 | -0.687% | 11,481 | +3.101% |
| 2026-08-27 | 24.44 | 24.45 | 24.39 | 24.45 | +1.017% | 8,306 | +2.393% |
| 2026-08-26 | 24.23 | 24.27 | 24.16 | 24.20 | -0.239% | 1,571 | +3.434% |
| 2026-08-25 | 24.31 | 24.31 | 24.16 | 24.26 | +0.539% | 19,407 | +3.186% |
| 2026-08-24 | 24.10 | 24.13 | 24.10 | 24.13 | -0.886% | 1,703 | +3.742% |
| 2026-08-21 | 24.30 | 24.39 | 24.29 | 24.35 | +0.270% | 12,325 | +2.823% |
| 2026-08-20 | 24.45 | 24.45 | 24.27 | 24.28 | -0.959% | 12,655 | +3.100% |
| 2026-08-19 | 24.60 | 24.66 | 24.43 | 24.52 | -0.369% | 28,824 | +2.112% |
| 2026-08-18 | 24.67 | 24.68 | 24.61 | 24.61 | -1.595% | 4,191 | +1.735% |
| 2026-08-17 | 25.18 | 25.20 | 24.97 | 25.00 | -0.339% | 12,049 | +0.112% |
| 2026-08-14 | 25.13 | 25.13 | 25.00 | 25.09 | -0.161% | 12,276 | -0.227% |
| 2026-08-13 | 24.89 | 25.21 | 24.85 | 25.13 | +1.414% | 5,116 | -0.388% |
| 2026-08-12 | 24.86 | 24.87 | 24.75 | 24.78 | +0.620% | 5,645 | +1.020% |
| 2026-08-11 | 24.76 | 24.78 | 24.62 | 24.63 | -0.542% | 7,247 | +1.647% |
| 2026-08-10 | 24.93 | 24.94 | 24.75 | 24.76 | -0.675% | 2,758 | +1.096% |
| 2026-08-07 | 24.85 | 24.97 | 24.75 | 24.93 | +1.136% | 8,736 | +0.413% |
| 2026-08-06 | 24.81 | 24.81 | 24.65 | 24.65 | -0.857% | 5,393 | +1.554% |
| 2026-08-05 | 25.24 | 25.24 | 24.86 | 24.86 | -1.153% | 16,907 | +0.683% |
| 2026-08-04 | 24.81 | 25.15 | 24.81 | 25.15 | +3.832% | 5,439 | -0.478% |
| 2026-08-03 | 24.12 | 24.24 | 24.10 | 24.23 | +1.353% | 292,250 | +3.335% |
| 2026-07-31 | 24.02 | 24.02 | 23.75 | 23.90 | +0.216% | 16,104 | +4.734% |
| 2026-07-30 | 23.64 | 23.85 | 23.64 | 23.85 | +2.185% | 13,296 | +4.960% |
| 2026-07-29 | 23.71 | 23.71 | 23.34 | 23.34 | -1.758% | 16,656 | +7.254% |
| 2026-07-28 | 23.74 | 23.82 | 23.58 | 23.76 | -0.304% | 87,875 | +5.368% |
| 2026-07-27 | 24.01 | 24.01 | 23.76 | 23.83 | -0.545% | 12,292 | +5.048% |
| 2026-07-24 | 24.12 | 24.12 | 23.95 | 23.96 | -1.053% | 368 | +4.475% |
| 2026-07-23 | 24.36 | 24.40 | 24.11 | 24.22 | -2.119% | 30,066 | +3.375% |
| 2026-07-22 | 24.65 | 24.79 | 24.65 | 24.74 | -0.301% | 22,174 | +1.184% |
| 2026-07-21 | 24.71 | 24.82 | 24.63 | 24.81 | +1.967% | 12,771 | +0.880% |
| 2026-07-20 | 24.57 | 24.57 | 24.34 | 24.34 | -0.548% | 4,114 | +2.864% |
| 2026-07-17 | 24.20 | 24.63 | 24.20 | 24.47 | -0.805% | 12,683 | +2.301% |
| 2026-07-16 | 24.77 | 24.89 | 24.67 | 24.67 | -1.756% | 5,114 | +1.477% |
| 2026-07-15 | 25.54 | 25.54 | 24.96 | 25.11 | -0.536% | 12,496 | -0.305% |
| 2026-07-14 | 25.37 | 25.39 | 25.10 | 25.24 | +0.818% | 84,406 | -0.839% |
| 2026-07-13 | 25.19 | 25.19 | 25.03 | 25.04 | -1.668% | 16,060 | -0.028% |
| 2026-07-10 | 25.43 | 25.51 | 25.39 | 25.46 | +0.311% | 21,244 | -1.695% |
| 2026-07-09 | 25.50 | 26.34 | 25.22 | 25.39 | +1.354% | 180,955 | -1.389% |
| 2026-07-08 | 25.04 | 25.08 | 24.81 | 25.05 | 0.000% | 396,449 | -0.054% |