Putnam BioRevolution ETF

SYNB
🏛️ usa →
29.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 29.56 29.57 29.56 29.57 0.0M
2024-12-30 29.60 29.60 29.60 29.60 0.0M
2024-12-27 29.85 29.85 29.85 29.85 0.0M
2024-12-26 30.08 30.08 30.08 30.08 0.0M
2024-12-24 29.94 30.05 29.94 30.05 0.0M
2024-12-23 29.70 29.94 29.70 29.94 0.0M
2024-12-20 29.91 29.91 29.68 29.68 0.0M
2024-12-19 29.33 29.33 29.33 29.33 0.0M
2024-12-18 29.50 29.50 29.50 29.50 0.0M
2024-12-17 30.40 30.40 30.40 30.40 0.0M
2024-12-16 30.61 30.61 30.42 30.42 0.0M
2024-12-13 30.40 30.40 30.40 30.40 0.0M
2024-12-12 30.58 30.58 30.58 30.58 0.0M
2024-12-11 30.77 30.91 30.77 30.91 0.0M
2024-12-10 30.66 30.66 30.66 30.66 0.0M
2024-12-09 30.97 30.97 30.88 30.88 0.0M
2024-12-06 30.70 30.76 30.70 30.74 0.0M
2024-12-05 30.68 30.68 30.59 30.59 0.0M
2024-12-04 31.13 31.21 31.13 31.21 0.0M
2024-12-03 31.07 31.07 31.07 31.07 0.0M
2024-12-02 31.13 31.25 31.13 31.25 0.0M
2024-11-29 31.19 31.19 31.19 31.19 0.0M
2024-11-27 31.00 31.04 31.00 31.04 0.0M
2024-11-26 30.92 30.92 30.92 30.92 0.0M
2024-11-22 30.52 30.52 30.52 30.52 0.0M
2024-11-21 30.29 30.29 30.29 30.29 0.0M
2024-11-20 30.07 30.07 30.07 30.07 0.0M
2024-11-19 29.91 29.91 29.91 29.91 0.0M
2024-11-18 29.59 29.59 29.59 29.59 0.0M
2024-11-15 29.70 29.70 29.70 29.70 0.0M
2024-11-14 30.53 30.53 30.53 30.53 0.0M
2024-11-13 30.97 30.97 30.97 30.97 0.0M
2024-11-12 31.06 31.06 31.06 31.06 0.0M
2024-11-11 31.35 31.42 31.35 31.42 0.0M
2024-11-08 31.61 31.61 31.61 31.61 0.0M
2024-11-06 31.55 31.55 31.55 31.55 0.0M
2024-11-01 31.67 31.67 31.67 31.67 0.0M
2024-10-29 31.74 31.74 31.74 31.74 0.0M
2024-10-28 31.75 31.75 31.75 31.75 0.0M
2024-10-25 31.53 31.53 31.53 31.53 0.0M
2024-10-24 31.61 31.61 31.61 31.61 0.0M
2024-10-22 32.20 32.20 32.20 32.20 0.0M
2024-10-21 32.36 32.36 32.36 32.36 0.0M
2024-10-18 32.65 32.65 32.65 32.65 0.0M
2024-10-17 32.47 32.47 32.47 32.47 0.0M
2024-10-16 32.46 32.46 32.46 32.46 0.0M
2024-10-14 32.82 32.82 32.82 32.82 0.0M
2024-10-11 32.59 32.59 32.59 32.59 0.0M
2024-10-09 32.35 32.35 32.35 32.35 0.0M
2024-10-08 32.37 32.37 32.37 32.37 0.0M
2024-10-04 32.51 32.51 32.51 32.51 0.0M
2024-10-03 32.64 32.64 32.31 32.31 0.0M
2024-10-01 32.70 32.70 32.70 32.70 0.0M
2024-09-27 32.91 32.91 32.91 32.91 0.0M
2024-09-25 32.46 32.46 32.46 32.46 0.0M
2024-09-24 32.78 32.78 32.78 32.78 0.0M
2024-09-20 32.76 32.86 32.76 32.86 0.0M
2024-09-19 33.23 33.23 33.23 33.23 0.0M
2024-09-18 32.82 33.00 32.79 32.79 0.0M
2024-09-12 32.19 32.19 32.19 32.19 0.0M
2024-09-09 31.64 31.64 31.63 31.63 0.0M
2024-09-06 31.51 31.51 31.51 31.51 0.0M
2024-09-05 31.84 31.88 31.83 31.83 0.0M
2024-09-04 32.06 32.06 32.06 32.06 0.0M
2024-09-03 32.30 32.30 32.30 32.30 0.0M
2024-08-30 33.00 33.00 32.99 32.99 0.0M
2024-08-29 32.90 32.90 32.90 32.90 0.0M
2024-08-28 32.93 32.93 32.93 32.93 0.0M
2024-08-26 32.74 32.74 32.74 32.74 0.0M
2024-08-22 32.37 32.37 32.37 32.37 0.0M
2024-08-21 32.68 32.68 32.68 32.68 0.0M
2024-08-20 32.58 32.58 32.58 32.58 0.0M
2024-08-19 32.63 32.63 32.63 32.63 0.0M
2024-08-16 32.33 32.33 32.33 32.33 0.0M
2024-08-15 32.16 32.24 32.16 32.24 0.0M
2024-08-14 31.95 31.95 31.86 31.86 0.0M
2024-08-13 31.99 31.99 31.99 31.99 0.0M
2024-08-12 31.27 31.27 31.27 31.27 0.0M
2024-08-08 31.28 31.28 31.28 31.28 0.0M
2024-08-07 30.53 30.53 30.53 30.53 0.0M
2024-08-06 30.93 30.93 30.93 30.93 0.0M
2024-08-05 30.66 30.66 30.66 30.66 0.0M
2024-08-02 32.00 32.00 31.60 31.60 0.0M
2024-08-01 32.32 32.32 32.32 32.32 0.0M
2024-07-30 32.07 32.07 32.07 32.07 0.0M
2024-07-29 31.91 31.91 31.91 31.91 0.0M
2024-07-26 31.87 31.87 31.86 31.86 0.0M
2024-07-25 31.70 31.70 31.70 31.70 0.0M
2024-07-23 31.73 31.73 31.73 31.73 0.0M
2024-07-22 31.62 31.62 31.62 31.62 0.0M
2024-07-16 32.09 32.22 32.09 32.22 0.0M
2024-07-15 31.80 31.80 31.80 31.80 0.0M
2024-07-12 32.04 32.04 31.95 31.95 0.0M
2024-07-11 31.68 31.68 31.68 31.68 0.0M
2024-07-10 31.24 31.52 31.24 31.52 0.0M
2024-07-09 31.19 31.19 31.19 31.19 0.0M
2024-07-05 31.02 31.17 31.02 31.17 0.0M
2024-07-02 30.88 30.88 30.87 30.87 0.0M
2024-07-01 31.01 31.01 31.01 31.01 0.0M
2024-06-28 31.20 31.20 31.20 31.20 0.0M
2024-06-27 31.34 31.34 31.34 31.34 0.0M
2024-06-26 31.46 31.46 31.46 31.46 0.0M
2024-06-25 31.50 31.50 31.50 31.50 0.0M
2024-06-24 31.39 31.39 31.39 31.39 0.0M
2024-06-21 31.19 31.43 31.19 31.43 0.0M
2024-06-20 31.26 31.26 31.26 31.26 0.0M
2024-06-17 31.35 31.35 31.35 31.35 0.0M
2024-06-14 31.26 31.26 31.26 31.26 0.0M
2024-06-13 31.38 31.38 31.38 31.38 0.0M
2024-06-12 31.56 31.58 31.55 31.55 0.0M
2024-06-11 31.28 31.28 31.28 31.28 0.0M
2024-06-10 31.41 31.41 31.41 31.41 0.0M
2024-06-07 31.44 31.44 31.44 31.44 0.0M
2024-06-06 31.73 31.73 31.73 31.73 0.0M
2024-06-04 31.16 31.20 31.16 31.20 0.0M
2024-05-31 30.87 30.87 30.87 30.87 0.0M
2024-05-30 30.61 30.61 30.61 30.61 0.0M
2024-05-28 30.87 30.87 30.87 30.87 0.0M
2024-05-23 30.82 30.82 30.82 30.82 0.0M
2024-05-22 30.96 30.96 30.96 30.96 0.0M
2024-05-17 30.96 30.96 30.96 30.96 0.0M
2024-05-16 30.99 30.99 30.99 30.99 0.0M
2024-05-14 30.72 30.86 30.72 30.86 0.0M
2024-05-13 30.54 30.67 30.54 30.67 0.0M
2024-05-10 30.51 30.56 30.51 30.56 0.0M
2024-05-09 30.48 30.48 30.48 30.48 0.0M
2024-05-08 30.32 30.32 30.32 30.32 0.0M
2024-05-07 30.55 30.55 30.55 30.55 0.0M
2024-05-06 30.37 30.42 30.37 30.42 0.0M
2024-05-03 30.30 30.30 30.25 30.27 0.0M
2024-05-02 29.71 29.89 29.71 29.83 0.0M
2024-05-01 29.59 29.59 29.56 29.56 0.0M
2024-04-30 29.38 29.38 29.38 29.38 0.0M
2024-04-29 29.45 29.66 29.45 29.61 0.0M
2024-04-26 29.41 29.49 29.41 29.49 0.0M
2024-04-25 29.08 29.15 29.08 29.15 0.0M
2024-04-24 29.39 29.39 29.39 29.39 0.0M
2024-04-23 29.67 29.67 29.60 29.60 0.0M
2024-04-22 29.01 29.01 29.01 29.01 0.0M
2024-04-19 28.69 28.69 28.69 28.69 0.0M
2024-04-18 28.97 28.98 28.93 28.93 0.0M
2024-04-17 29.12 29.12 29.03 29.03 0.0M
2024-04-16 29.14 29.14 29.14 29.14 0.0M
2024-04-15 29.25 29.25 29.25 29.25 0.0M
2024-04-11 30.42 30.42 30.36 30.36 0.0M
2024-04-10 30.34 30.34 30.34 30.34 0.0M
2024-04-09 30.68 30.68 30.68 30.68 0.0M
2024-04-08 30.40 30.40 30.40 30.40 0.0M
2024-04-05 30.36 30.36 30.36 30.36 0.0M
2024-04-04 30.11 30.11 30.11 30.11 0.0M
2024-04-03 30.44 30.55 30.44 30.55 0.0M
2024-04-02 30.54 30.54 30.54 30.54 0.0M
2024-03-28 31.07 31.07 31.03 31.03 0.0M
2024-03-27 30.92 30.95 30.92 30.95 0.0M
2024-03-25 30.75 30.75 30.75 30.75 0.0M
2024-03-22 31.00 31.00 30.99 30.99 0.0M
2024-03-21 30.94 31.10 30.94 31.06 0.0M
2024-03-20 30.89 30.89 30.89 30.89 0.0M
2024-03-19 30.52 30.73 30.52 30.73 0.0M
2024-03-18 30.59 30.59 30.59 30.59 0.0M
2024-03-15 30.52 30.52 30.52 30.52 0.0M
2024-03-14 30.66 30.66 30.66 30.66 0.0M
2024-03-13 31.00 31.06 31.00 31.01 0.0M
2024-03-11 30.82 30.82 30.82 30.82 0.0M
2024-03-08 30.81 30.81 30.81 30.81 0.0M
2024-03-07 30.89 30.89 30.89 30.89 0.0M
2024-03-06 30.53 30.55 30.50 30.50 0.0M
2024-03-04 30.44 30.44 30.44 30.44 0.0M
2024-03-01 30.53 30.53 30.53 30.53 0.0M
2024-02-29 30.44 30.44 30.22 30.28 0.0M
2024-02-28 30.29 30.29 30.29 30.29 0.0M
2024-02-27 30.56 30.56 30.56 30.56 0.0M
2024-02-26 30.57 30.57 30.57 30.57 0.0M
2024-02-23 30.50 30.57 30.50 30.57 0.0M
2024-02-22 30.48 30.48 30.48 30.48 0.0M
2024-02-20 29.87 29.87 29.87 29.87 0.0M
2024-02-16 30.06 30.06 30.06 30.06 0.0M
2024-02-14 29.51 29.81 29.51 29.81 0.0M
2024-02-13 29.18 29.18 29.18 29.18 0.0M
2024-02-12 29.83 29.83 29.83 29.83 0.0M
2024-02-08 29.48 29.48 29.48 29.48 0.0M
2024-02-07 29.55 29.59 29.49 29.49 0.0M
2024-02-06 29.45 29.45 29.45 29.45 0.0M
2024-02-02 29.24 29.24 29.24 29.24 0.0M
2024-02-01 28.90 29.26 28.90 29.26 0.0M
2024-01-31 29.11 29.11 28.58 28.58 0.0M
2024-01-30 29.18 29.18 29.18 29.18 0.0M
2024-01-29 28.99 29.16 28.99 29.16 0.0M
2024-01-26 28.95 28.95 28.85 28.85 0.0M
2024-01-24 28.49 28.49 28.49 28.49 0.0M
2024-01-23 28.68 28.73 28.34 28.73 0.0M
2024-01-22 28.67 28.67 28.67 28.67 0.0M
2024-01-19 28.59 28.59 28.59 28.59 0.0M
2024-01-18 28.27 28.35 28.27 28.35 0.0M
2024-01-17 28.24 28.24 28.24 28.24 0.0M
2024-01-16 28.59 28.59 28.59 28.59 0.0M
2024-01-12 28.83 28.83 28.83 28.83 0.0M
2024-01-11 28.79 28.93 28.54 28.93 0.0M
2024-01-10 29.06 29.06 29.06 29.06 0.0M
2024-01-09 29.04 29.04 29.04 29.04 0.0M
2024-01-08 29.11 29.11 29.11 29.11 0.0M
2024-01-05 28.63 28.63 28.63 28.63 0.0M
2024-01-04 28.64 28.64 28.64 28.64 0.0M
2024-01-03 28.91 28.91 28.62 28.62 0.0M
2024-01-02 28.81 29.10 28.81 29.06 0.0M