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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

33.92

+0.11

(+0.33%)

At close: 03:59PM EDT

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	33.81	33.92	33.81	33.92	33.92	22,700
May 16, 2024	33.97	33.97	33.81	33.81	33.81	19,300
May 15, 2024	33.57	34.04	33.57	34.04	34.04	10,900
May 14, 2024	33.30	33.51	33.30	33.51	33.51	15,800
May 13, 2024	33.41	33.41	33.33	33.34	33.34	11,600
May 10, 2024	33.50	33.50	33.35	33.47	33.47	10,700
May 09, 2024	33.17	33.35	33.14	33.31	33.31	8,700
May 08, 2024	33.21	33.22	33.04	33.04	33.04	13,300
May 07, 2024	33.18	33.33	33.16	33.25	33.25	22,700
May 06, 2024	33.02	33.18	33.00	33.18	33.18	12,000
May 03, 2024	32.88	32.88	32.72	32.87	32.87	29,500
May 02, 2024	32.13	32.41	32.04	32.41	32.41	24,300
May 01, 2024	31.87	32.19	31.87	31.97	31.97	37,300
Apr 30, 2024	32.34	32.34	31.93	31.93	31.93	23,900
Apr 29, 2024	32.44	32.45	32.33	32.44	32.44	8,800
Apr 26, 2024	32.32	32.40	32.31	32.38	32.38	8,800
Apr 25, 2024	31.78	32.08	31.68	32.07	32.07	13,100
Apr 24, 2024	32.39	32.39	32.16	32.21	32.21	13,700
Apr 23, 2024	31.86	32.40	31.86	32.36	32.36	16,400
Apr 22, 2024	31.80	32.15	31.68	31.89	31.89	35,200
Apr 19, 2024	31.84	31.84	31.58	31.71	31.71	24,800
Apr 18, 2024	32.26	32.26	31.95	32.02	32.02	6,000
Apr 17, 2024	32.26	32.27	32.04	32.06	32.06	4,500
Apr 16, 2024	32.36	32.41	32.23	32.23	32.23	7,500
Apr 15, 2024	32.74	32.74	32.32	32.36	32.36	9,300
Apr 12, 2024	32.93	32.99	32.66	32.67	32.67	8,000
Apr 11, 2024	32.92	33.19	32.79	33.06	33.06	12,800
Apr 10, 2024	32.86	32.91	32.75	32.84	32.84	10,800
Apr 09, 2024	33.04	33.24	33.04	33.24	33.24	5,200
Apr 08, 2024	33.07	33.26	33.07	33.25	33.25	6,500
Apr 05, 2024	33.12	33.26	33.10	33.18	33.18	11,000
Apr 04, 2024	33.44	33.48	32.78	32.78	32.78	8,000
Apr 03, 2024	33.15	33.29	33.10	33.10	33.10	15,300
Apr 02, 2024	32.82	33.10	32.82	33.02	33.02	10,700
Apr 01, 2024	33.26	33.44	33.26	33.39	33.39	12,600
Mar 28, 2024	33.20	33.44	33.20	33.29	33.29	7,900
Mar 27, 2024	33.26	33.37	33.22	33.37	33.37	2,600
Mar 26, 2024	33.29	33.33	33.10	33.10	33.10	35,000
Mar 25, 2024	33.21	33.26	33.16	33.16	33.16	9,700
Mar 22, 2024	33.33	33.35	33.25	33.29	33.29	3,500
Mar 21, 2024	33.37	33.37	33.27	33.28	33.28	4,600
Mar 20, 2024	32.69	33.12	32.69	33.12	33.12	4,800
Mar 19, 2024	32.49	32.74	32.49	32.66	32.66	49,900
Mar 18, 2024	32.64	32.64	32.50	32.50	32.50	13,200
Mar 15, 2024	32.41	32.41	32.33	32.34	32.34	20,600
Mar 14, 2024	32.49	32.57	32.43	32.50	32.50	96,000
Mar 13, 2024	32.71	32.77	32.64	32.71	32.71	50,000
Mar 12, 2024	32.68	32.74	32.55	32.70	32.70	22,500
Mar 11, 2024	32.30	32.43	32.30	32.39	32.39	32,900
Mar 08, 2024	32.77	32.77	32.44	32.46	32.46	35,100
Mar 07, 2024	32.45	32.63	32.45	32.59	32.59	800
Mar 06, 2024	32.29	32.29	32.14	32.19	32.19	7,100
Mar 05, 2024	31.92	32.11	31.92	31.99	31.99	7,500
Mar 04, 2024	32.35	32.35	32.24	32.24	32.24	11,400
Mar 01, 2024	32.02	32.42	32.02	32.38	32.38	162,900
Feb 29, 2024	31.93	32.15	31.93	32.15	32.15	2,800
Feb 28, 2024	31.92	31.95	31.90	31.90	31.90	6,900
Feb 27, 2024	31.98	32.08	31.96	32.08	32.08	6,200
Feb 26, 2024	32.14	32.14	31.99	31.99	31.99	23,000
Feb 23, 2024	32.25	32.25	32.12	32.16	32.16	9,400
Feb 22, 2024	31.82	32.06	31.82	32.00	32.00	7,800
Feb 21, 2024	31.40	31.40	31.18	31.37	31.37	20,900
Feb 20, 2024	31.37	31.37	31.22	31.29	31.29	279,700
Feb 16, 2024	31.34	31.65	31.34	31.48	31.48	21,200
Feb 15, 2024	31.58	31.68	31.47	31.62	31.62	13,200
Feb 14, 2024	31.43	31.47	31.25	31.47	31.47	14,800
Feb 13, 2024	31.29	31.29	30.98	31.15	31.15	18,100
Feb 12, 2024	31.83	31.83	31.60	31.67	31.67	23,900
Feb 09, 2024	31.48	31.68	31.47	31.68	31.68	48,200
Feb 08, 2024	30.99	31.35	30.99	31.31	31.31	40,900
Feb 07, 2024	31.21	31.30	31.18	31.25	31.25	28,000
Feb 06, 2024	31.09	31.11	30.97	31.05	31.05	16,900
Feb 05, 2024	31.07	31.12	30.89	31.03	31.03	21,700
Feb 02, 2024	30.92	31.14	30.92	31.08	31.08	14,900
Feb 01, 2024	30.51	30.74	30.51	30.73	30.73	21,400
Jan 31, 2024	30.77	30.77	30.44	30.45	30.45	29,200
Jan 30, 2024	30.59	31.03	30.59	31.01	31.01	11,900
Jan 29, 2024	30.68	30.97	30.67	30.97	30.97	123,100
Jan 26, 2024	30.79	30.84	30.69	30.73	30.73	18,700
Jan 25, 2024	30.71	30.77	30.65	30.74	30.74	10,500
Jan 24, 2024	30.68	30.75	30.55	30.64	30.64	175,400
Jan 23, 2024	30.23	30.52	30.23	30.50	30.50	9,900
Jan 22, 2024	30.58	30.63	30.49	30.56	30.56	6,000
Jan 19, 2024	29.97	30.38	29.97	30.34	30.34	8,900
Jan 18, 2024	29.86	30.00	29.80	29.97	29.97	7,900
Jan 17, 2024	29.71	29.79	29.61	29.70	29.70	47,000
Jan 16, 2024	29.82	29.93	29.77	29.85	29.85	6,600
Jan 12, 2024	29.98	30.00	29.89	29.96	29.96	10,500
Jan 11, 2024	29.78	29.92	29.60	29.90	29.90	46,700
Jan 10, 2024	29.70	29.87	29.70	29.81	29.81	6,000
Jan 09, 2024	29.58	29.69	29.58	29.63	29.63	7,000
Jan 08, 2024	29.47	29.73	29.47	29.70	29.70	7,200
Jan 05, 2024	29.50	29.52	29.27	29.38	29.38	9,300
Jan 04, 2024	29.49	29.49	29.29	29.30	29.30	16,600
Jan 03, 2024	29.39	29.51	29.36	29.40	29.40	9,100
Jan 02, 2024	29.52	29.60	29.42	29.55	29.55	12,900
Dec 29, 2023	29.60	29.68	29.56	29.66	29.66	9,600
Dec 28, 2023	29.75	29.76	29.75	29.75	29.75	5,000
Dec 27, 2023	29.67	29.73	29.63	29.69	29.69	13,600
Dec 26, 2023	29.64	29.76	29.64	29.75	29.75	9,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,282.78+2,303.14(+2.59%)

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

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,282.78
+2,303.14(+2.59%)