Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
25.71
-0.06 (-0.24%)
Sep 22, 2026, 4:00 PM EDT - Market closed
LGDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.24% | 9 |
| Sep 21, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.52% | 253 |
| Sep 18, 2026 | 25.30 | 25.38 | 25.30 | 25.38 | 25.38 | 0.06% | 182 |
| Sep 17, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.34% | 9 |
| Sep 16, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.37% | 6 |
| Sep 15, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.64% | 4 |
| Sep 14, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.62% | 6 |
| Sep 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.80% | - |
| Sep 10, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.71% | 1,390 |
| Sep 9, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.55% | 12 |
| Sep 8, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.42% | 14 |
| Sep 4, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.22% | 222 |
| Sep 3, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.06% | 11 |
| Sep 2, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.44% | 7 |
| Sep 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.82% | 27 |
| Aug 31, 2026 | 25.54 | 25.56 | 25.52 | 25.56 | 25.56 | -0.55% | 582 |
| Aug 28, 2026 | 25.69 | 25.70 | 25.69 | 25.70 | 25.70 | -0.39% | 142 |
| Aug 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.67% | 8 |
| Aug 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.01% | 13 |
| Aug 25, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.27% | 109 |
| Aug 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.36% | 31 |
| Aug 21, 2026 | 25.60 | 25.65 | 25.60 | 25.65 | 25.65 | 0.56% | 208 |
| Aug 20, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.76% | 6 |
| Aug 19, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.30% | 15 |
| Aug 18, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.89% | 6 |
| Aug 17, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.42% | 27 |
| Aug 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.02% | 22 |
| Aug 13, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.65% | 1 |
| Aug 12, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.49% | 24 |
| Aug 11, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.35% | 16 |
| Aug 10, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.20% | 13 |
| Aug 7, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.58% | 6 |
| Aug 6, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.34% | 1 |
| Aug 5, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.17% | 21 |
| Aug 4, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2.09% | 6 |
| Aug 3, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.30% | 26 |
| Jul 31, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.97% | 6 |
| Jul 30, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.95% | 6 |
| Jul 29, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.53% | 6 |
| Jul 28, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.22% | 7 |
| Jul 27, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.08% | 6 |
| Jul 24, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.07% | 7 |
| Jul 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.45% | 28 |
| Jul 22, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.02% | 6 |
| Jul 21, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1.27% | 28 |
| Jul 20, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.13% | 6 |
| Jul 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.70% | 51 |
| Jul 16, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.85% | 114 |
| Jul 15, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.17% | 6 |
| Jul 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% | 9 |