Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
22.70
+0.01 (0.04%)
Mar 11, 2026, 4:00 PM EDT - Market closed
LGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |