Putnam BioRevolution ETF (SYNB)
NYSEARCA: SYNB · Real-Time Price · USD
27.82
+0.90 (3.34%)
May 12, 2025, 4:00 PM - Market closed
SYNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.79 | 27.84 | 27.79 | 27.82 | 27.82 | 3.35% | 494 |
| May 9, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.92% | 1 |
| May 8, 2025 | 27.00 | 27.17 | 27.00 | 27.17 | 27.17 | 0.70% | 562 |
| May 7, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.03% | - |
| May 6, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -2.63% | - |
| May 5, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.17% | - |
| May 2, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.32% | 14 |
| May 1, 2025 | 27.48 | 27.48 | 27.40 | 27.40 | 27.40 | -1.14% | 224 |
| Apr 30, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.96% | 1 |
| Apr 29, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.90% | 2 |
| Apr 28, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.06% | 5 |
| Apr 25, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.19% | - |
| Apr 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.44% | 10 |
| Apr 23, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.99% | 10 |
| Apr 22, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 1.90% | - |
| Apr 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.14% | - |
| Apr 17, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.67% | - |
| Apr 16, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.27% | 20 |
| Apr 15, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.57% | - |
| Apr 14, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.76% | 6 |
| Apr 11, 2025 | 25.56 | 26.15 | 25.56 | 26.15 | 26.15 | 2.73% | 209 |
| Apr 10, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -3.65% | - |
| Apr 9, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 7.51% | 41 |
| Apr 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -2.77% | 14 |
| Apr 7, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.10% | 29 |
| Apr 4, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -5.61% | - |
| Apr 3, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -3.05% | - |
| Apr 2, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.10% | - |
| Apr 1, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -1.27% | 500 |
| Mar 31, 2025 | 27.55 | 27.98 | 27.55 | 27.98 | 27.98 | -0.04% | 500 |
| Mar 28, 2025 | 28.09 | 28.09 | 27.99 | 27.99 | 27.99 | -1.13% | 500 |
| Mar 27, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.02% | 1 |
| Mar 26, 2025 | 28.48 | 28.48 | 28.30 | 28.30 | 28.30 | -1.02% | 103 |
| Mar 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.31% | 10 |
| Mar 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.77% | 1 |
| Mar 21, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.32% | 67 |
| Mar 20, 2025 | 28.97 | 28.97 | 28.83 | 28.84 | 28.84 | -0.40% | 542 |
| Mar 19, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.02% | 100 |
| Mar 18, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.35% | 157 |
| Mar 17, 2025 | 28.92 | 29.06 | 28.92 | 29.06 | 29.06 | 1.25% | 3,300 |
| Mar 14, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.77% | 30 |
| Mar 13, 2025 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | -0.86% | 129 |
| Mar 12, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.13% | 16 |
| Mar 11, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.45% | 9 |
| Mar 10, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.17% | 70 |
| Mar 7, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.38% | - |
| Mar 6, 2025 | 29.18 | 29.18 | 29.06 | 29.06 | 29.06 | -0.91% | 102 |
| Mar 5, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.71% | 2 |
| Mar 4, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.17% | 1 |
| Mar 3, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.77% | 2 |