Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
22.64
-0.40 (-1.76%)
Feb 12, 2026, 4:00 PM EST - Market closed
LGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.04% | 9 |
| Jan 15, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.38% | 3 |
| Jan 14, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.72% | - |
| Jan 13, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.37% | 21 |
| Jan 12, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.18% | 93 |
| Jan 9, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.57% | 4 |
| Jan 8, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.22% | 1 |
| Jan 7, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.40% | 2 |
| Jan 6, 2026 | 23.24 | 23.25 | 23.24 | 23.25 | 23.25 | 0.71% | 109 |
| Jan 5, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.65% | 6 |
| Jan 2, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.20% | 30 |
| Dec 31, 2025 | 23.06 | 23.13 | 22.98 | 22.98 | 22.98 | -0.72% | 11,168 |
| Dec 30, 2025 | 23.18 | 23.18 | 23.15 | 23.15 | 23.15 | -0.05% | 8,852 |
| Dec 29, 2025 | 23.16 | 23.17 | 23.16 | 23.16 | 23.16 | -0.43% | 8,710 |
| Dec 26, 2025 | 23.28 | 23.29 | 23.26 | 23.26 | 23.26 | -0.06% | 7,009 |
| Dec 24, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.35% | 4 |
| Dec 23, 2025 | 23.17 | 23.20 | 23.16 | 23.19 | 23.19 | -0.03% | 12,827 |
| Dec 22, 2025 | 23.22 | 23.22 | 23.20 | 23.20 | 23.08 | 0.73% | 6,969 |
| Dec 19, 2025 | 23.08 | 23.08 | 23.03 | 23.03 | 22.91 | 1.01% | 7,096 |
| Dec 18, 2025 | 22.77 | 22.80 | 22.77 | 22.80 | 22.68 | 0.93% | 7,092 |
| Dec 17, 2025 | 22.63 | 22.64 | 22.59 | 22.59 | 22.47 | -1.32% | 7,069 |
| Dec 16, 2025 | 22.90 | 22.90 | 22.89 | 22.89 | 22.78 | 0.02% | 7,049 |
| Dec 15, 2025 | 22.91 | 22.91 | 22.89 | 22.89 | 22.77 | - | 7,536 |
| Dec 12, 2025 | 22.92 | 22.93 | 22.89 | 22.89 | 22.77 | -1.05% | 6,915 |
| Dec 11, 2025 | 23.07 | 23.16 | 23.07 | 23.13 | 23.01 | 0.06% | 7,061 |
| Dec 10, 2025 | 23.05 | 23.12 | 23.03 | 23.12 | 23.00 | 0.57% | 12,181 |
| Dec 9, 2025 | 23.01 | 23.02 | 22.97 | 22.99 | 22.87 | 0.16% | 7,216 |
| Dec 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | -0.19% | 6,534 |
| Dec 5, 2025 | 23.01 | 23.01 | 22.99 | 22.99 | 22.88 | 0.30% | 6,577 |
| Dec 4, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.81 | 0.42% | 4 |
| Dec 3, 2025 | 22.87 | 22.90 | 22.83 | 22.83 | 22.71 | 0.15% | 13,195 |
| Dec 2, 2025 | 22.80 | 22.81 | 22.79 | 22.79 | 22.68 | 0.23% | 12,096 |