Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
22.01
+0.20 (0.93%)
At close: Apr 1, 2026, 4:00 PM EDT
22.01
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
LGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 2.85% | 6 |
| Mar 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.52% | 2 |
| Mar 27, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.78% | - |
| Mar 26, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.77% | 5 |
| Mar 25, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.56% | 9 |
| Mar 24, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.57% | 1 |
| Mar 23, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.23% | 9 |
| Mar 20, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.63% | 9 |
| Mar 19, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.30% | 1 |
| Mar 18, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.32% | 3 |
| Mar 17, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.30% | 16 |
| Mar 16, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.06% | 60 |
| Mar 13, 2026 | 22.31 | 22.31 | 22.25 | 22.25 | 22.25 | -0.69% | 223 |
| Mar 12, 2026 | 22.49 | 22.49 | 22.41 | 22.41 | 22.41 | -1.30% | 266 |
| Mar 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.05% | - |
| Mar 10, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.31% | 18 |
| Mar 9, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.75% | 27 |
| Mar 6, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.11% | 21 |
| Mar 5, 2026 | 22.94 | 22.94 | 22.85 | 22.85 | 22.85 | -0.71% | 108 |
| Mar 4, 2026 | 23.00 | 23.01 | 23.00 | 23.01 | 23.01 | 0.93% | 107 |
| Mar 3, 2026 | 22.64 | 22.80 | 22.64 | 22.80 | 22.80 | -0.87% | 476 |
| Mar 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.41% | - |
| Feb 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.56% | - |
| Feb 26, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.66% | - |
| Feb 25, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.07% | - |
| Feb 24, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 1.12% | 195 |
| Feb 23, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -1.31% | 98 |
| Feb 20, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.77% | 7 |
| Feb 19, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.42% | 124 |
| Feb 18, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.90% | - |
| Feb 17, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.21% | - |
| Feb 13, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.09% | - |
| Feb 12, 2026 | 22.77 | 22.77 | 22.64 | 22.64 | 22.64 | -1.77% | 203 |
| Feb 11, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.35% | 22 |
| Feb 10, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.45% | 1 |
| Feb 9, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.67% | - |
| Feb 6, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.31% | - |
| Feb 5, 2026 | 22.64 | 22.64 | 22.56 | 22.56 | 22.55 | -1.04% | 321 |
| Feb 4, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.55% | 20 |
| Feb 3, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.08% | 36 |
| Feb 2, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.25% | - |
| Jan 30, 2026 | 23.10 | 23.11 | 23.10 | 23.11 | 23.11 | -0.34% | 401 |
| Jan 29, 2026 | 23.11 | 23.19 | 23.11 | 23.19 | 23.19 | -0.33% | 354 |
| Jan 28, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.09% | - |
| Jan 27, 2026 | 23.23 | 23.29 | 23.23 | 23.29 | 23.29 | 0.64% | 100 |
| Jan 26, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.56% | 88 |
| Jan 23, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.26% | - |
| Jan 22, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.78% | 56 |
| Jan 21, 2026 | 22.68 | 22.77 | 22.61 | 22.77 | 22.77 | 0.98% | 756 |
| Jan 20, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.46% | 33 |