Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
26.12
0.00 (0.00%)
Aug 14, 2026, 4:00 PM EDT - Market closed
LGDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 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 |
| Jul 13, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.81% | 18 |
| Jul 10, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.76% | 7 |
| Jul 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.61% | 13 |
| Jul 8, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.24% | 6 |
| Jul 7, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.11% | 8 |
| Jul 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.96% | 6 |
| Jul 2, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.03% | 126 |
| Jul 1, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.09% | 10 |
| Jun 30, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.70% | 8 |
| Jun 29, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.97% | 23 |
| Jun 26, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.09% | 5 |
| Jun 25, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.36 | -0.42% | 9 |
| Jun 24, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.36% | 15 |
| Jun 23, 2026 | 24.55 | 24.56 | 24.55 | 24.56 | 24.56 | -0.98% | 222 |
| Jun 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.70% | 21 |
| Jun 18, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.03% | 2 |
| Jun 17, 2026 | 24.71 | 24.72 | 24.71 | 24.72 | 24.72 | -1.28% | 300 |
| Jun 16, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.32% | 2 |
| Jun 15, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 1.59% | 2 |
| Jun 12, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.37% | 3 |
| Jun 11, 2026 | 24.51 | 24.63 | 24.51 | 24.63 | 24.63 | 1.52% | 302 |
| Jun 10, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -1.47% | 1 |
| Jun 9, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.20% | 9 |
| Jun 8, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.06% | 2 |
| Jun 5, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -2.39% | - |
| Jun 4, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.53% | 2 |