Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
24.61
-0.28 (-1.12%)
May 15, 2026, 4:00 PM EDT - Market closed
LGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.12% | 2 |
| May 14, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.06% | - |
| May 13, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.42% | 5 |
| May 12, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.07% | 6 |
| May 11, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.04% | 8 |
| May 8, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.60% | 2 |
| May 7, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.53% | - |
| May 6, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.35% | - |
| May 5, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.65% | - |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.48% | - |
| May 1, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.30% | 2 |
| Apr 30, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.28% | 1 |
| Apr 29, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.53% | - |
| Apr 28, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.50% | - |
| Apr 27, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.31% | - |
| Apr 24, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.58% | 1 |
| Apr 23, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.61% | 100 |
| Apr 22, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.03% | 100 |
| Apr 21, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.62% | 8 |
| Apr 20, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.35% | 50 |
| Apr 17, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.24% | 1 |
| Apr 16, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.15% | 100 |
| Apr 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.92% | 100 |
| Apr 14, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.34% | 100 |
| Apr 13, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.04% | 7 |
| Apr 10, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.21% | 2 |
| Apr 9, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.60% | 100 |
| Apr 8, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 2.55% | 1 |
| Apr 7, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.07% | 5 |
| Apr 6, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.47% | 33 |
| Apr 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.17% | 100 |
| Apr 1, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.93% | 100 |
| 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% | 100 |
| 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% | 100 |
| 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 |