Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
62,963.48
+3,582.82(+6.03%)
CMC Crypto 200
1,361.90
+84.92(+6.65%)

Putnam BioRevolution ETF (SYNB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

30.27

+0.44

(+1.48%)

At close: 12:25PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	30.30	30.27	30.25	30.27	30.27	402
02 May 2024	29.71	29.89	29.71	29.83	29.83	600
01 May 2024	29.59	29.59	29.56	29.56	29.56	200
30 Apr 2024	29.39	29.39	29.39	29.39	29.39	100
29 Apr 2024	29.45	29.66	29.45	29.61	29.61	500
26 Apr 2024	29.41	29.49	29.41	29.49	29.49	600
25 Apr 2024	29.08	29.15	29.08	29.15	29.15	500
24 Apr 2024	29.39	29.39	29.39	29.39	29.39	100
23 Apr 2024	29.67	29.67	29.60	29.60	29.60	100
22 Apr 2024	29.01	29.01	29.01	29.01	29.01	100
19 Apr 2024	28.68	28.68	28.68	28.68	28.68	100
18 Apr 2024	28.97	28.98	28.92	28.92	28.92	1,400
17 Apr 2024	29.12	29.12	29.03	29.03	29.03	100
16 Apr 2024	29.14	29.14	29.14	29.14	29.14	100
15 Apr 2024	29.25	29.25	29.25	29.25	29.25	200
12 Apr 2024	29.55	29.55	29.55	29.55	29.55	-
11 Apr 2024	30.42	30.42	30.36	30.36	30.36	300
10 Apr 2024	30.34	30.34	30.34	30.34	30.34	100
09 Apr 2024	30.68	30.68	30.68	30.68	30.68	100
08 Apr 2024	30.40	30.40	30.40	30.40	30.40	100
05 Apr 2024	30.36	30.36	30.36	30.36	30.36	100
04 Apr 2024	30.11	30.11	30.11	30.11	30.11	100
03 Apr 2024	30.44	30.55	30.44	30.55	30.55	300
02 Apr 2024	30.54	30.54	30.54	30.54	30.54	100
01 Apr 2024	30.91	30.91	30.91	30.91	30.91	-
28 Mar 2024	31.07	31.07	31.03	31.03	31.03	100
27 Mar 2024	30.92	30.94	30.92	30.94	30.94	100
26 Mar 2024	30.75	30.75	30.75	30.75	30.75	-
25 Mar 2024	30.75	30.75	30.75	30.75	30.75	100
22 Mar 2024	31.00	31.00	30.99	30.99	30.99	600
21 Mar 2024	30.94	31.10	30.94	31.06	31.06	1,000
20 Mar 2024	30.89	30.89	30.89	30.89	30.89	100
19 Mar 2024	30.52	30.73	30.52	30.73	30.73	300
18 Mar 2024	30.59	30.59	30.59	30.59	30.59	100
15 Mar 2024	30.52	30.52	30.52	30.52	30.52	100
14 Mar 2024	30.66	30.66	30.66	30.66	30.66	100
13 Mar 2024	31.00	31.06	31.00	31.01	31.01	400
12 Mar 2024	30.99	30.99	30.99	30.99	30.99	-
11 Mar 2024	30.82	30.82	30.82	30.82	30.82	100
08 Mar 2024	30.81	30.81	30.81	30.81	30.81	100
07 Mar 2024	30.89	30.89	30.89	30.89	30.89	100
06 Mar 2024	30.53	30.55	30.50	30.50	30.50	700
05 Mar 2024	30.33	30.33	30.33	30.33	30.33	-
04 Mar 2024	30.44	30.44	30.44	30.44	30.44	100
01 Mar 2024	30.53	30.53	30.53	30.53	30.53	100
29 Feb 2024	30.44	30.44	30.22	30.28	30.28	500
28 Feb 2024	30.29	30.29	30.29	30.29	30.29	100
27 Feb 2024	30.56	30.56	30.56	30.56	30.56	100
26 Feb 2024	30.57	30.57	30.57	30.57	30.57	100
23 Feb 2024	30.50	30.57	30.50	30.57	30.57	700
22 Feb 2024	30.48	30.48	30.48	30.48	30.48	100
21 Feb 2024	29.88	29.88	29.88	29.88	29.88	-
20 Feb 2024	29.87	29.87	29.87	29.87	29.87	100
16 Feb 2024	30.06	30.06	30.06	30.06	30.06	100
15 Feb 2024	29.98	29.98	29.98	29.98	29.98	-
14 Feb 2024	29.51	29.81	29.51	29.81	29.81	200
13 Feb 2024	29.18	29.18	29.18	29.18	29.18	100
12 Feb 2024	29.83	29.83	29.83	29.83	29.83	100
09 Feb 2024	29.64	29.64	29.64	29.64	29.64	-
08 Feb 2024	29.48	29.48	29.48	29.48	29.48	100
07 Feb 2024	29.55	29.59	29.49	29.49	29.49	300
06 Feb 2024	29.45	29.45	29.45	29.45	29.45	100
05 Feb 2024	29.28	29.28	29.28	29.28	29.28	-
02 Feb 2024	29.24	29.24	29.24	29.24	29.24	100
01 Feb 2024	28.90	29.26	28.90	29.26	29.26	400
31 Jan 2024	29.11	29.11	28.58	28.58	28.58	400
30 Jan 2024	29.18	29.18	29.18	29.18	29.18	100
29 Jan 2024	28.99	29.16	28.99	29.16	29.16	300
26 Jan 2024	28.95	28.95	28.85	28.85	28.85	200
25 Jan 2024	28.55	28.55	28.55	28.55	28.55	-
24 Jan 2024	28.49	28.49	28.49	28.49	28.49	100
23 Jan 2024	28.68	28.73	28.34	28.73	28.73	15,900
22 Jan 2024	28.67	28.67	28.67	28.67	28.67	100
19 Jan 2024	28.59	28.59	28.59	28.59	28.59	100
18 Jan 2024	28.27	28.35	28.27	28.35	28.35	600
17 Jan 2024	28.24	28.24	28.24	28.24	28.24	100
16 Jan 2024	28.58	28.58	28.58	28.58	28.58	100
12 Jan 2024	28.83	28.83	28.83	28.83	28.83	100
11 Jan 2024	28.79	28.93	28.54	28.93	28.93	6,200
10 Jan 2024	29.06	29.06	29.06	29.06	29.06	100
09 Jan 2024	29.04	29.04	29.04	29.04	29.04	100
08 Jan 2024	29.11	29.11	29.11	29.11	29.11	100
05 Jan 2024	28.63	28.63	28.63	28.63	28.63	100
04 Jan 2024	28.64	28.64	28.64	28.64	28.64	100
03 Jan 2024	28.91	28.91	28.62	28.62	28.62	1,000
02 Jan 2024	28.81	29.09	28.81	29.06	29.06	47,500
29 Dec 2023	29.10	29.10	29.10	29.10	29.10	100
28 Dec 2023	29.26	29.26	29.26	29.26	29.26	100
27 Dec 2023	29.23	29.23	29.23	29.23	29.23	-
26 Dec 2023	29.13	29.13	29.13	29.13	29.13	-
22 Dec 2023	28.92	28.92	28.92	28.92	28.92	100
21 Dec 2023	28.76	28.76	28.76	28.76	28.76	-
20 Dec 2023	28.79	28.79	28.37	28.37	28.37	400
19 Dec 2023	28.85	28.85	28.85	28.85	28.85	100
18 Dec 2023	28.49	28.55	28.48	28.48	28.48	700
15 Dec 2023	28.41	28.41	28.41	28.41	28.41	100
14 Dec 2023	28.54	28.68	28.54	28.59	28.59	700
13 Dec 2023	27.70	28.38	27.63	28.38	28.38	2,400
12 Dec 2023	27.55	27.68	27.55	27.62	27.62	3,900
11 Dec 2023	27.45	27.60	27.39	27.58	27.58	11,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD62,963.48+3,582.82(+6.03%)

CMC Crypto 2001,361.90+84.92(+6.65%)

Putnam BioRevolution ETF (SYNB)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
62,963.48
+3,582.82(+6.03%)

CMC Crypto 200
1,361.90
+84.92(+6.65%)