Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
19.07
+0.09 (0.47%)
Apr 30, 2025, 4:00 PM EDT - Market closed
LGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.46% | 2 |
| Apr 30, 2025 | 19.00 | 19.14 | 18.96 | 19.14 | 19.14 | 0.19% | 13,408 |
| Apr 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.54% | 13,106 |
| Apr 28, 2025 | 19.07 | 19.07 | 19.00 | 19.00 | 19.00 | 0.12% | 13,106 |
| Apr 25, 2025 | 18.97 | 18.98 | 18.97 | 18.98 | 18.98 | 0.91% | 14,469 |
| Apr 24, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 2.06% | 70 |
| Apr 23, 2025 | 18.46 | 18.47 | 18.43 | 18.43 | 18.43 | 2.02% | 17,289 |
| Apr 22, 2025 | 18.13 | 18.13 | 18.06 | 18.06 | 18.06 | 2.47% | 24,931 |
| Apr 21, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -2.53% | - |
| Apr 17, 2025 | 18.14 | 18.18 | 18.09 | 18.09 | 18.09 | 0.08% | 27,825 |
| Apr 16, 2025 | 18.04 | 18.07 | 17.93 | 18.07 | 18.07 | -2.12% | 21,032 |
| Apr 15, 2025 | 18.45 | 18.46 | 18.45 | 18.46 | 18.46 | -0.09% | 13,547 |
| Apr 14, 2025 | 18.55 | 18.56 | 18.48 | 18.48 | 18.48 | 0.56% | 13,479 |
| Apr 11, 2025 | 18.36 | 18.37 | 18.30 | 18.37 | 18.37 | 1.58% | 13,824 |
| Apr 10, 2025 | 17.91 | 18.14 | 17.91 | 18.09 | 18.09 | -3.36% | 14,184 |
| Apr 9, 2025 | 17.21 | 18.72 | 16.99 | 18.72 | 18.72 | 9.64% | 16,404 |
| Apr 8, 2025 | 17.96 | 17.96 | 16.94 | 17.07 | 17.07 | -1.37% | 1,203 |
| Apr 7, 2025 | 17.66 | 17.68 | 17.07 | 17.31 | 17.31 | -0.13% | 16,090 |
| Apr 4, 2025 | 17.46 | 17.61 | 17.33 | 17.33 | 17.33 | -6.19% | 14,496 |
| Apr 3, 2025 | 18.56 | 18.70 | 18.47 | 18.47 | 18.47 | -4.71% | 15,936 |
| Apr 2, 2025 | 19.31 | 19.39 | 19.31 | 19.39 | 19.39 | 0.91% | 13,448 |
| Apr 1, 2025 | 19.24 | 19.24 | 19.21 | 19.21 | 19.21 | 0.40% | 12,995 |
| Mar 31, 2025 | 18.86 | 19.14 | 18.86 | 19.14 | 19.14 | 0.46% | 28,159 |
| Mar 28, 2025 | 19.23 | 19.23 | 19.05 | 19.05 | 19.05 | -2.00% | 13,452 |
| Mar 27, 2025 | 19.49 | 19.52 | 19.44 | 19.44 | 19.44 | -0.38% | 14,346 |
| Mar 26, 2025 | 19.77 | 19.79 | 19.49 | 19.51 | 19.51 | -1.22% | 39,206 |
| Mar 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.19% | 13,867 |
| Mar 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 2.11% | 94 |
| Mar 21, 2025 | 19.13 | 19.31 | 19.13 | 19.31 | 19.31 | 0.08% | 13,329 |
| Mar 20, 2025 | 19.43 | 19.43 | 19.25 | 19.29 | 19.29 | -0.18% | 13,343 |
| Mar 19, 2025 | 19.28 | 19.33 | 19.20 | 19.33 | 19.33 | 1.24% | 538 |
| Mar 18, 2025 | 19.08 | 19.11 | 19.08 | 19.09 | 19.09 | -1.40% | 4,661 |
| Mar 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.83% | 50 |
| Mar 14, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 2.42% | 3,494 |
| Mar 13, 2025 | 19.09 | 19.09 | 18.70 | 18.75 | 18.75 | -1.76% | 12,274 |
| Mar 12, 2025 | 19.13 | 19.21 | 19.03 | 19.08 | 19.08 | 0.53% | 7,402 |
| Mar 11, 2025 | 19.07 | 19.15 | 18.82 | 18.98 | 18.98 | -0.29% | 41,208 |
| Mar 10, 2025 | 19.26 | 19.41 | 18.99 | 19.04 | 19.04 | -3.03% | 4,361 |
| Mar 7, 2025 | 19.54 | 19.65 | 19.30 | 19.63 | 19.63 | 0.49% | 641,862 |
| Mar 6, 2025 | 19.65 | 19.83 | 19.54 | 19.54 | 19.54 | -2.18% | 1,014,509 |
| Mar 5, 2025 | 19.76 | 20.16 | 19.76 | 19.97 | 19.97 | 1.16% | 381,347 |
| Mar 4, 2025 | 19.79 | 19.80 | 19.74 | 19.74 | 19.74 | -1.12% | 404,820 |
| Mar 3, 2025 | 20.30 | 20.30 | 19.92 | 19.97 | 19.97 | -1.50% | 174,165 |