SGI Enhanced Market Leaders ETF (LDRX)

LDRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	30.96	31.03	30.86	30.98	30.98	1.05%	1,306
Mar 31, 2026	30.25	30.66	30.17	30.66	30.66	3.20%	12,726
Mar 30, 2026	29.88	29.91	29.65	29.71	29.70	-0.55%	11,563
Mar 27, 2026	30.12	30.12	29.85	29.87	29.83	-1.82%	3,779
Mar 26, 2026	29.75	30.86	29.75	30.42	30.38	-1.66%	4,442
Mar 25, 2026	31.06	31.06	30.93	30.93	30.89	0.71%	3,757
Mar 24, 2026	30.77	30.89	30.72	30.72	30.68	-0.76%	1,605
Mar 23, 2026	31.06	31.15	30.84	30.95	30.91	1.20%	41,009
Mar 20, 2026	30.84	30.84	30.51	30.59	30.55	-1.40%	2,187
Mar 19, 2026	30.97	31.03	30.93	31.02	30.98	-0.35%	1,335
Mar 18, 2026	31.54	31.54	31.13	31.13	31.09	-1.44%	12,177
Mar 17, 2026	31.81	31.81	31.59	31.59	31.54	0.04%	1,827
Mar 16, 2026	31.60	31.67	31.57	31.57	31.53	1.03%	81,053
Mar 13, 2026	31.79	31.79	31.25	31.25	31.21	-0.92%	23,601
Mar 12, 2026	31.79	31.79	31.54	31.54	31.50	-1.42%	1,210
Mar 11, 2026	32.12	32.12	31.89	32.00	31.95	0.03%	7,919
Mar 10, 2026	32.01	32.24	31.99	31.99	31.94	-0.18%	76,380
Mar 9, 2026	31.69	32.08	31.62	32.04	32.00	0.84%	8,619
Mar 6, 2026	31.75	31.83	31.75	31.78	31.74	-1.06%	2,190
Mar 5, 2026	32.16	32.16	31.87	32.12	32.07	-0.37%	1,830
Mar 4, 2026	32.22	32.34	32.22	32.24	32.19	0.83%	1,952
Mar 3, 2026	31.75	32.05	31.74	31.97	31.93	-0.65%	6,775
Mar 2, 2026	32.01	32.21	32.01	32.18	32.14	0.22%	4,266
Feb 27, 2026	32.05	32.12	32.00	32.11	32.07	-0.62%	5,790
Feb 26, 2026	32.34	32.34	32.27	32.31	32.27	-0.97%	22,171
Feb 25, 2026	32.58	32.66	32.58	32.63	32.59	0.95%	109,148
Feb 24, 2026	32.09	32.38	32.09	32.32	32.28	0.81%	9,350
Feb 23, 2026	32.26	32.26	32.02	32.06	32.02	-1.07%	116,243
Feb 20, 2026	32.22	32.49	32.22	32.41	32.37	0.78%	8,194
Feb 19, 2026	32.29	32.29	31.92	32.16	32.12	-0.31%	294,160
Feb 18, 2026	32.34	32.34	32.16	32.26	32.22	0.47%	6,265
Feb 17, 2026	31.79	32.14	31.79	32.11	32.07	0.34%	17,021
Feb 13, 2026	32.23	32.23	31.97	32.00	31.96	-0.44%	9,631
Feb 12, 2026	32.71	32.71	32.13	32.14	32.10	-1.82%	4,853
Feb 11, 2026	32.67	32.79	32.67	32.74	32.70	-0.20%	8,585
Feb 10, 2026	32.97	32.97	32.81	32.81	32.76	-0.43%	6,897
Feb 9, 2026	32.98	32.98	32.91	32.95	32.90	0.53%	6,149
Feb 6, 2026	32.59	32.78	32.59	32.78	32.73	1.76%	26,705
Feb 5, 2026	32.42	32.42	32.14	32.21	32.16	-1.29%	16,211
Feb 4, 2026	32.81	32.81	32.63	32.63	32.58	-0.52%	19,109
Feb 3, 2026	32.74	32.80	32.72	32.80	32.75	-0.98%	3,087
Feb 2, 2026	33.15	33.23	33.09	33.12	33.08	0.53%	5,849
Jan 30, 2026	32.99	33.03	32.90	32.95	32.90	-0.12%	7,847
Jan 29, 2026	32.77	32.99	32.77	32.99	32.94	-0.36%	2,948
Jan 28, 2026	33.05	33.13	33.02	33.11	33.06	0.05%	4,368
Jan 27, 2026	33.07	33.14	33.07	33.09	33.04	0.39%	6,506
Jan 26, 2026	32.92	32.96	32.92	32.96	32.91	0.71%	3,012
Jan 23, 2026	32.73	32.73	32.68	32.73	32.68	0.18%	3,220
Jan 22, 2026	32.70	32.73	32.61	32.67	32.62	0.67%	1,527
Jan 21, 2026	32.25	32.57	32.25	32.45	32.40	1.10%	11,215

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.