NYSEArca - Delayed Quote USD

SGI U.S. Large Cap Core ETF (SGLC)

33.22
+0.06
+(0.18%)
At close: June 10 at 3:35:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 202533.1433.2533.1433.2233.2212,900
Jun 9, 202533.1433.2533.1433.1633.163,500
Jun 6, 202533.1033.2733.0533.2133.217,400
Jun 5, 202533.1033.1032.8832.9032.902,800
Jun 4, 202533.0633.0632.9932.9932.993,400
Jun 3, 202532.7232.9632.7232.9232.929,200
Jun 2, 202532.4232.7632.3532.7632.7617,600
May 30, 202532.4132.6132.4032.6032.603,000
May 29, 202532.5132.6032.5132.5832.583,000
May 28, 202532.7232.7232.4832.4832.481,600
May 27, 202532.5532.6332.5532.6032.604,000
May 23, 202532.1232.1532.0532.0532.052,800
May 22, 202532.2532.4232.2332.2332.237,800
May 21, 202532.6032.7832.3132.3232.329,900
May 20, 202532.7832.7832.6632.7432.7411,400
May 19, 202532.8932.9432.8132.9432.942,600
May 16, 202532.7432.8132.7232.8132.813,700
May 15, 202532.3432.5632.3432.5432.544,200
May 14, 202532.5132.5532.4332.5232.524,400
May 13, 202532.5932.6132.5132.5132.513,700
May 12, 202532.0832.2732.0832.2732.276,400
May 9, 202531.1931.3431.1831.2231.228,800
May 8, 202531.3031.5231.3031.3231.322,600
May 7, 202531.1331.1631.0331.1031.102,900
May 6, 202530.9631.1130.9631.0331.038,000
May 5, 202531.2431.3731.2131.2131.214,500
May 2, 202531.2531.4831.1731.4531.4539,100
May 1, 202531.0131.0830.8330.8830.885,400
Apr 30, 202530.3830.7130.3830.7130.714,600
Apr 29, 202530.6030.7530.5930.6930.6917,600
Apr 28, 202530.6130.6130.2530.5730.576,700
Apr 25, 202530.3430.5130.3430.5130.513,100
Apr 24, 202529.7430.3529.7430.3530.358,800
Apr 23, 202530.0730.0729.5929.7429.745,600
Apr 22, 202528.9429.2028.8629.1529.156,300
Apr 21, 202528.5728.5728.1928.4728.476,900
Apr 17, 202529.2829.4329.1329.1329.133,100
Apr 16, 202529.3729.5028.8829.1629.168,000
Apr 15, 202530.0530.0529.8029.8029.804,200
Apr 14, 202530.0030.0529.7729.8929.893,500
Apr 11, 202529.0929.7429.0929.6629.6615,000
Apr 10, 202528.7629.5028.7529.2029.204,700
Apr 9, 202527.8630.7827.6730.3030.309,600
Apr 8, 202529.0729.0727.5527.6527.6511,400
Apr 7, 202527.4828.6627.4828.0028.0013,900
Apr 4, 202528.9028.9028.0128.0128.0114,700
Apr 3, 202530.2030.2029.6629.6829.684,300
Apr 2, 202531.1731.4831.1731.4831.482,200
Apr 1, 202530.8531.2730.7531.2131.219,500
Mar 31, 202530.6431.2230.5531.1031.10215,300
Mar 28, 202531.4931.6130.7730.7730.777,800
Mar 27, 202531.8431.8731.7531.7531.759,900
Mar 26, 202532.1332.1631.6831.6831.683,500
Mar 25, 202532.2632.2832.1832.2632.269,900
Mar 24, 202532.1532.2632.0732.2632.268,500
Mar 21, 202531.2931.5831.2531.5531.5511,500
Mar 20, 202531.7831.7831.4931.5731.5714,400
Mar 19, 202531.2631.7131.2631.5931.5931,600
Mar 18, 202531.0831.2531.0831.2031.2010,900
Mar 17, 202531.5431.7731.3631.7731.7713,700
Mar 14, 202531.1231.4130.9931.4131.4141,700
Mar 13, 202530.8030.9330.6130.6530.6526,300
Mar 12, 202531.1531.2631.0731.1431.1428,800
Mar 11, 202531.1931.1930.6930.9630.9611,400
Mar 10, 202531.3131.3130.7731.0631.0686,700
Mar 7, 202531.8732.0131.6132.0132.016,400
Mar 6, 202532.2432.2431.7931.8831.8832,700
Mar 5, 202532.2132.6032.2132.5832.5823,100
Mar 4, 202532.1332.5531.8532.1332.1310,900
Mar 3, 202533.0533.0632.3032.4432.4428,500
Feb 28, 202532.5733.1032.5733.1033.105,300
Feb 27, 202533.1833.1832.6432.6432.6414,800
Feb 26, 202533.3833.4833.0733.1933.1917,100
Feb 25, 202533.0233.2633.0233.1333.138,200
Feb 24, 202533.4433.5033.2233.2233.2212,800
Feb 21, 202533.5233.5333.3433.4033.409,900
Feb 20, 202533.9234.0433.8633.9433.9414,400
Feb 19, 202534.1034.2434.0934.2434.2421,500
Feb 18, 202534.0934.1734.0534.1734.1767,000
Feb 14, 202534.1534.2634.0534.2634.2616,400
Feb 13, 202533.8834.2233.8834.2234.2241,400
Feb 12, 202533.7533.9733.7533.8633.86261,000
Feb 11, 202533.9234.0833.9234.0634.0675,100
Feb 10, 202533.8434.0833.8434.0134.01197,100
Feb 7, 202534.1234.1233.7833.8433.846,100
Feb 6, 202534.0234.1333.9433.9433.9413,200
Feb 5, 202533.7934.2433.7934.2434.249,300
Feb 4, 202533.8434.0233.8333.9233.9210,000
Feb 3, 202533.5733.8733.5733.6933.6920,500
Jan 31, 202534.3834.4533.8733.8833.887,900
Jan 30, 202534.0634.1733.9834.1534.1516,500
Jan 29, 202534.2134.2133.9034.0934.0916,800
Jan 28, 202533.9134.3233.9134.2434.244,900
Jan 27, 202533.7233.9133.6933.9133.916,300
Jan 24, 202534.3634.4734.2834.3134.3118,300
Jan 23, 202534.2234.5734.2234.5734.5730,700
Jan 22, 202534.2634.3634.2434.2734.277,700
Jan 21, 202533.8834.0633.8134.0134.018,600
Jan 17, 202533.6433.7133.5933.5933.596,100
Jan 16, 202533.3433.5633.3033.3633.3624,900
Jan 15, 202533.3133.5533.2033.4233.42232,200
Jan 14, 202532.6532.6532.4232.6432.64156,100
Jan 13, 202532.3932.6132.3932.6132.614,400
Jan 10, 202532.8932.8932.4932.6432.642,800
Jan 8, 202533.0833.2032.9533.2033.209,800
Jan 7, 202533.2333.2932.9933.1233.1215,300
Jan 6, 202533.5233.5633.3033.4033.409,600
Jan 3, 202532.9633.1732.9433.1333.139,100
Jan 2, 202532.8032.9532.7232.7932.7910,100
Dec 31, 202432.9832.9832.6932.7932.7925,400
Dec 30, 202432.6733.0332.6732.9032.9057,400
Dec 27, 202433.3033.3033.0033.2233.2218,200
Dec 26, 202433.4933.6133.4833.5733.5715,100
Dec 24, 202433.2933.5733.2933.5733.575,900
Dec 23, 202432.9433.3232.9233.1333.137,700
Dec 20, 202432.5733.3132.5233.0133.01150,000
Dec 19, 2024 2.847 Dividend
Dec 19, 202432.7432.8132.6332.6732.6714,100
Dec 18, 202436.7536.7535.5135.5132.665,800
Dec 17, 202436.5636.6836.5236.6133.6717,700
Dec 16, 202436.8236.8736.7536.8033.856,900
Dec 13, 202436.6736.7736.6436.7433.799,000
Dec 12, 202436.9036.9836.8136.8433.896,700
Dec 11, 202437.0037.0436.9737.0334.0615,900
Dec 10, 202436.7436.7736.6936.7033.7613,900
Dec 9, 202437.0137.0136.8336.8333.883,400
Dec 6, 202437.0237.0637.0237.0634.092,000
Dec 5, 202437.0137.0636.9536.9734.019,000
Dec 4, 202436.9837.1236.9737.1034.124,700
Dec 3, 202436.8538.1636.7236.8633.919,400
Dec 2, 202436.8836.9536.8636.8633.904,100
Nov 29, 202436.6336.9336.6336.8133.866,200
Nov 27, 202436.5037.9436.5037.6934.678,800
Nov 26, 202436.5136.8236.5136.7633.8211,000
Nov 25, 202436.3536.5436.3536.5333.609,900
Nov 22, 202436.4136.4236.3036.4033.481,100
Nov 21, 202436.1836.3336.1836.3033.392,600
Nov 20, 202435.9436.0635.8036.0633.174,400
Nov 19, 202436.0536.2135.9936.1833.288,700
Nov 18, 202435.8336.0835.8335.9733.098,000
Nov 15, 202435.8637.3534.7635.9133.0312,700
Nov 14, 202436.5336.5836.3036.5133.5864,100
Nov 13, 202436.5236.7436.5236.5433.625,900
Nov 12, 202436.7836.7836.6036.6433.703,700
Nov 11, 202436.7936.8036.6536.6633.726,300
Nov 8, 202436.7836.8636.7236.7833.837,800
Nov 7, 202436.4636.6636.4636.6233.687,600
Nov 6, 202436.0136.1135.9936.0933.194,800
Nov 5, 202434.9035.3034.9035.3032.476,200
Nov 4, 202435.1335.1334.8434.9032.104,200
Nov 1, 202435.0035.0634.9634.9632.164,500
Oct 31, 202434.9334.9334.7834.7831.991,300
Oct 30, 202435.6335.7035.5235.5232.674,400
Oct 29, 202435.5835.7035.5335.6032.754,600
Oct 28, 202435.6635.6635.4635.5032.654,200
Oct 25, 202435.6635.6635.4135.4232.583,300
Oct 24, 202435.6735.6735.5435.5732.727,000
Oct 23, 202435.7635.7635.4935.5632.7115,400
Oct 22, 202435.7035.9635.7035.9033.024,700
Oct 21, 202435.7835.9035.7135.8933.017,100
Oct 18, 202435.9536.0635.9535.9933.112,900
Oct 17, 202435.8835.9235.8835.9133.03600
Oct 16, 202435.9936.0035.8935.9433.051,800
Oct 15, 202436.2536.2535.7835.7832.912,100
Oct 14, 202436.0036.2335.9636.2333.336,500
Oct 11, 202435.7935.9635.7335.8232.954,900
Oct 10, 202435.4935.6135.4435.5232.675,700
Oct 9, 202435.2535.6735.2535.5732.715,200
Oct 8, 202435.3935.4035.1635.3432.505,000
Oct 7, 202435.1035.2534.9434.9432.144,200
Oct 4, 202435.3635.5635.2635.3832.545,300
Oct 3, 202435.1435.1434.9935.0432.234,300
Oct 2, 202435.2135.3235.2135.3032.477,800
Oct 1, 202435.1635.3735.0735.3332.508,500
Sep 30, 202435.3435.5535.1935.5032.653,400
Sep 27, 202435.3235.4235.2935.3632.534,100
Sep 26, 202435.5335.5335.4835.4832.631,200
Sep 25, 202435.4035.4135.1735.1732.35160,200
Sep 24, 202435.2535.4735.2235.4732.6311,300
Sep 23, 202435.4235.4235.3635.3832.551,800
Sep 20, 202435.3435.4235.3235.3432.514,200
Sep 19, 202435.4435.6035.4435.5132.669,300
Sep 18, 202434.9635.1434.8734.8732.082,900
Sep 17, 202435.1035.1034.9034.9732.177,500
Sep 16, 202434.7834.9634.7834.9232.123,600
Sep 13, 202434.9234.9334.8134.8932.094,300
Sep 12, 202434.4234.7534.4234.7531.9611,300
Sep 11, 202433.5134.5533.4834.5531.785,300
Sep 10, 202433.7834.0933.7834.0931.366,300
Sep 9, 202433.8634.0933.8534.0331.309,800
Sep 6, 202433.8933.8933.5833.6530.958,800
Sep 5, 202434.0534.2534.0534.2531.5010,300
Sep 4, 202434.3734.4234.3134.3631.602,000
Sep 3, 202434.8134.8134.4034.4031.654,100
Aug 30, 202434.9035.2434.8735.2432.415,700
Aug 29, 202435.0835.2634.8034.8232.0318,600
Aug 28, 202435.0435.0434.6634.8532.052,200
Aug 27, 202435.0435.2435.0435.1532.3311,500
Aug 26, 202435.1835.1834.9835.0632.252,900
Aug 23, 202434.9135.1634.9135.1632.349,800
Aug 22, 202435.0235.0834.6834.6931.915,900
Aug 21, 202435.0035.1034.9035.0832.2611,600
Aug 20, 202434.7834.9234.7734.7932.004,600
Aug 19, 202434.6634.8734.5734.8732.088,400
Aug 16, 202434.4634.6134.4534.4531.6911,300
Aug 15, 202434.4734.6734.4734.6731.896,800
Aug 14, 202433.9534.1333.9534.0931.366,400
Aug 13, 202433.6333.8633.6133.8531.133,600
Aug 12, 202433.2333.6033.2333.3530.685,300
Aug 9, 202433.3033.4933.2133.4930.804,500
Aug 8, 202433.0633.3933.0633.1230.46119,600
Aug 7, 202433.3133.3132.4432.4529.858,400
Aug 6, 202432.7733.2332.6832.6830.0613,300
Aug 5, 202432.1832.6032.1832.3929.7911,000
Aug 2, 202433.3333.3333.0533.3030.6314,300
Aug 1, 202434.7534.7533.7434.0631.3312,800
Jul 31, 202434.4734.6934.4734.6531.8738,800
Jul 30, 202434.1334.1333.6733.8331.124,700
Jul 29, 202434.4234.4234.2034.2031.459,500
Jul 26, 202434.1434.3434.0834.1531.419,700
Jul 25, 202433.9234.2933.8033.8031.0911,900
Jul 24, 202434.5234.5233.9534.0031.278,300
Jul 23, 202434.8235.0734.8234.9232.1219,500
Jul 22, 202434.8835.0834.8435.0232.216,900
Jul 19, 202434.7634.7634.5334.5931.826,900
Jul 18, 202435.0835.0834.7135.0032.1912,400
Jul 17, 202435.1435.1434.9134.9232.1222,300
Jul 16, 202435.5235.5935.4435.5732.7244,200
Jul 15, 202435.6335.7035.4235.4532.6120,300
Jul 12, 202435.3835.6135.3635.3632.535,900
Jul 11, 202435.3235.3235.1735.2332.414,000
Jul 10, 202435.3435.5835.3435.5832.7321,400
Jul 9, 202435.1735.3035.1735.2132.3911,000
Jul 8, 202435.2835.2835.1135.2032.3810,900
Jul 5, 202435.1335.2235.0635.2132.389,100
Jul 3, 202435.0535.1535.0035.1532.333,400
Jul 2, 202434.8135.0334.7735.0332.2218,100
Jul 1, 202434.9134.9634.8734.9632.1616,100
Jun 28, 202435.1335.2034.8934.9032.1010,100
Jun 27, 202435.0135.0434.9935.0432.238,100
Jun 26, 202434.8834.9934.7934.9932.185,300
Jun 25, 202434.8735.0234.8735.0132.205,600
Jun 24, 202434.9334.9934.6434.6431.8616,400
Jun 21, 202434.9334.9934.7934.9932.1811,500
Jun 20, 202435.0635.1634.9635.0332.2211,600
Jun 18, 202434.9635.1034.9635.1032.299,400
Jun 17, 202434.5434.9034.5334.8632.069,600
Jun 14, 202434.5034.6134.4934.5831.8113,200
Jun 13, 202434.5734.6834.5034.6531.878,600
Jun 12, 202434.7634.7734.5534.6831.9018,800
Jun 11, 202434.1934.4534.1934.4531.6926,300

Related Tickers