MRP SynthEquity ETF (SNTH)

SNTH
🏛️ 美国 →
30.58
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 30.68 30.82 30.56 30.58 0.1M
2025-10-02 30.82 30.82 30.44 30.63 0.1M
2025-10-01 30.21 31.59 30.20 30.53 0.1M
2025-09-30 30.20 30.91 30.11 30.36 0.0M
2025-09-29 30.29 30.29 30.10 30.17 0.1M
2025-09-26 30.11 30.20 29.93 30.09 0.1M
2025-09-25 29.76 30.00 29.57 29.93 0.0M
2025-09-24 30.40 30.40 30.12 30.17 0.1M
2025-09-23 30.51 30.51 30.18 30.28 0.0M
2025-09-22 30.21 30.52 30.18 30.49 0.0M
2025-09-19 30.09 30.29 29.99 30.26 0.0M
2025-09-18 29.92 30.17 29.89 29.93 0.0M
2025-09-17 29.85 29.90 29.51 29.76 0.0M
2025-09-16 29.87 29.93 29.79 29.88 0.0M
2025-09-15 29.83 29.89 29.74 29.89 0.1M
2025-09-12 29.47 29.75 29.47 29.66 0.3M
2025-09-11 29.54 29.84 29.44 29.68 0.1M
2025-09-10 29.33 29.47 29.12 29.25 0.0M
2025-09-09 29.03 31.89 28.96 29.13 0.1M
2025-09-08 28.99 29.18 28.90 28.99 0.0M
2025-09-05 29.24 29.24 28.76 28.97 0.0M
2025-09-04 28.81 29.98 28.79 29.05 0.1M
2025-09-03 28.67 28.82 28.55 28.72 0.0M
2025-09-02 28.55 28.59 28.36 28.59 0.0M
2025-08-29 28.83 28.92 28.77 28.85 0.1M
2025-08-28 28.97 29.18 28.94 29.18 0.0M
2025-08-27 29.00 29.06 28.89 28.99 0.1M
2025-08-26 28.78 28.86 28.78 28.86 0.0M
2025-08-25 28.87 28.89 28.76 28.76 0.0M
2025-08-22 28.84 28.89 28.84 28.87 0.0M
2025-08-21 28.50 28.51 28.40 28.40 0.0M
2025-08-20 28.53 28.64 28.28 28.54 0.0M
2025-08-19 28.83 28.84 28.59 28.61 0.1M
2025-08-18 28.87 28.89 28.75 28.89 0.0M
2025-08-15 29.00 29.01 28.87 28.90 0.2M
2025-08-14 28.80 29.21 28.80 29.03 0.0M
2025-08-13 29.02 29.06 28.86 29.02 0.0M
2025-08-12 28.50 28.85 28.50 28.85 0.0M
2025-08-11 28.50 28.51 28.37 28.37 0.0M
2025-08-08 28.39 28.55 28.37 28.54 0.0M
2025-08-07 28.50 28.50 28.12 28.20 0.2M
2025-08-06 28.09 28.32 28.09 28.26 0.0M
2025-08-05 28.29 28.29 28.03 28.03 0.0M
2025-08-04 28.11 28.21 28.11 28.20 0.0M
2025-08-01 27.97 29.30 27.70 27.89 0.0M
2025-07-31 28.80 28.80 28.34 28.37 0.0M
2025-07-30 28.73 28.73 28.39 28.50 0.0M
2025-07-29 28.67 28.67 28.45 28.51 0.0M
2025-07-28 28.83 28.83 28.50 28.64 0.0M
2025-07-25 28.56 28.71 28.56 28.67 0.0M
2025-07-24 28.44 28.66 28.44 28.54 0.0M
2025-07-23 28.34 28.53 28.33 28.53 0.0M
2025-07-22 28.22 28.29 28.13 28.24 0.0M
2025-07-21 28.28 28.40 28.20 28.20 0.0M
2025-07-18 28.27 28.27 28.09 28.19 0.0M
2025-07-17 28.02 28.25 28.00 28.20 0.0M
2025-07-16 27.90 28.23 27.74 27.98 0.2M
2025-07-15 28.16 28.48 27.91 27.91 0.3M
2025-07-14 27.98 28.06 27.89 28.05 0.0M
2025-07-11 27.90 28.01 27.90 27.94 0.0M
2025-07-10 27.74 28.11 27.74 28.10 0.0M
2025-07-09 28.04 28.04 27.86 28.00 0.0M
2025-07-08 27.95 27.95 27.79 27.82 0.0M
2025-07-07 28.12 28.12 27.85 27.85 0.1M
2025-07-03 28.14 28.15 28.09 28.12 0.0M
2025-07-02 27.47 27.81 27.47 27.81 0.0M
2025-07-01 27.61 27.71 27.54 27.66 0.1M
2025-06-30 27.68 27.70 27.58 27.65 0.0M
2025-06-27 27.41 28.51 27.19 27.50 0.1M
2025-06-26 27.14 27.26 27.14 27.24 0.0M
2025-06-25 27.02 27.02 26.87 26.90 0.0M
2025-06-24 26.87 27.00 26.87 26.95 0.0M
2025-06-23 26.45 26.61 26.35 26.61 0.0M
2025-06-20 26.42 26.42 26.30 26.30 0.0M
2025-06-18 26.63 26.64 26.38 26.38 0.0M
2025-06-17 26.54 26.67 26.46 26.47 0.1M
2025-06-16 26.64 26.76 26.64 26.69 0.0M
2025-06-13 26.52 26.68 26.42 26.42 0.0M
2025-06-12 26.72 26.91 26.47 26.77 0.1M
2025-06-11 26.81 26.84 26.56 26.63 0.0M
2025-06-10 26.68 26.76 26.62 26.72 0.0M
2025-06-09 26.65 26.72 26.49 26.61 0.1M
2025-06-06 26.65 26.66 26.56 26.62 0.0M
2025-06-05 26.60 26.60 26.24 26.24 0.0M
2025-06-04 26.57 26.67 26.43 26.47 0.0M
2025-06-03 26.32 26.59 26.31 26.50 0.1M
2025-06-02 25.92 26.24 25.92 26.23 0.0M
2025-05-30 26.06 26.18 26.06 26.16 0.0M
2025-05-29 26.18 26.23 26.07 26.15 0.0M
2025-05-28 26.15 26.20 26.03 26.03 0.0M
2025-05-27 26.13 26.32 26.13 26.24 0.0M
2025-05-23 25.65 25.83 25.61 25.74 0.0M
2025-05-22 26.01 26.03 25.73 25.87 0.0M
2025-05-21 26.20 26.25 25.76 25.89 0.0M
2025-05-20 26.50 26.50 26.31 26.34 0.0M
2025-05-19 26.31 26.59 26.31 26.50 0.0M
2025-05-16 26.38 26.45 26.17 26.45 0.0M
2025-05-15 26.00 26.24 26.00 26.23 0.0M
2025-05-14 26.13 26.13 26.04 26.05 0.0M
2025-05-13 25.81 26.12 25.81 26.04 0.0M
2025-05-12 25.62 25.80 25.62 25.80 0.0M
2025-05-09 25.19 25.19 24.95 25.00 0.0M
2025-05-08 25.36 25.39 25.06 25.06 0.0M
2025-05-07 24.94 24.99 24.80 24.89 0.0M
2025-05-06 24.80 24.90 24.80 24.82 0.0M
2025-05-05 25.06 25.15 25.02 25.02 0.0M
2025-05-02 25.10 25.30 24.95 25.17 0.0M
2025-05-01 24.98 24.98 24.79 24.79 0.0M
2025-04-30 24.28 24.61 24.23 24.61 0.0M
2025-04-29 24.40 24.55 24.34 24.54 0.0M
2025-04-28 24.28 24.35 24.10 24.35 0.0M
2025-04-25 24.27 24.37 24.24 24.33 0.0M
2025-04-24 24.01 24.24 24.01 24.23 0.0M
2025-04-23 24.01 24.01 23.86 23.87 0.0M
2025-04-22 23.40 23.60 23.39 23.60 0.0M
2025-04-21 23.11 23.19 22.93 23.19 0.0M
2025-04-17 23.58 23.62 23.51 23.51 0.0M
2025-04-16 23.62 23.78 23.56 23.56 0.0M
2025-04-15 24.21 24.21 21.84 23.97 0.0M
2025-04-14 24.31 24.31 24.00 24.05 0.0M
2025-04-11 23.67 24.21 23.67 24.13 0.0M
2025-04-10 23.84 23.89 23.40 23.78 0.0M
2025-04-09 22.78 24.30 22.78 24.22 0.0M
2025-04-08 23.33 23.40 22.66 22.87 0.0M
2025-04-07 22.48 25.33 22.47 22.94 0.1M
2025-04-04 23.25 24.18 22.02 22.88 0.3M
2025-04-03 24.12 24.12 23.75 23.75 0.0M
2025-04-02 24.65 24.85 24.59 24.84 0.0M
2025-04-01 24.46 24.63 24.46 24.62 0.0M
2025-03-31 24.20 24.57 24.20 24.49 0.0M
2025-03-28 24.85 24.85 24.35 24.35 0.0M
2025-03-27 24.92 25.06 24.92 24.95 0.0M
2025-03-26 25.35 25.35 24.97 25.04 0.0M
2025-03-25 25.39 25.39 25.30 25.33 0.0M
2025-03-24 25.28 25.37 25.23 25.35 0.0M
2025-03-21 24.65 24.90 24.65 24.77 0.0M
2025-03-20 25.05 25.08 24.76 24.82 0.0M
2025-03-19 24.85 24.98 24.78 24.93 0.0M
2025-03-18 24.62 24.69 24.62 24.62 0.0M
2025-03-17 24.89 25.18 24.83 25.03 0.0M
2025-03-14 24.50 24.88 24.50 24.83 0.0M
2025-03-13 24.28 24.31 24.27 24.27 0.0M
2025-03-12 25.17 25.17 24.81 24.84 0.2M
2025-03-11 24.85 25.23 24.64 24.93 0.0M