Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
24.79
+0.17 (0.71%)
Jun 30, 2026, 4:00 PM EDT - Market closed
LGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.77% | 2 |
| Jun 2, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.09% | - |
| Jun 1, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.40% | - |
| May 29, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.48% | 6 |
| May 28, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.65% | 1 |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% | 5 |
| May 26, 2026 | 24.99 | 25.01 | 24.99 | 25.01 | 25.00 | 0.55% | 793 |
| May 22, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.50% | - |
| May 21, 2026 | 24.58 | 24.74 | 24.58 | 24.74 | 24.74 | 0.30% | 85,929 |
| May 20, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.11% | 1 |
| May 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.78% | 70 |
| May 18, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.09% | - |
| 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 | 0.41% | 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 | 24.35 | -0.53% | - |
| May 6, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.48 | 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 | 1.27% | 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 | 0.30% | - |
| 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 | -0.60% | - |
| Apr 22, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.03% | - |
| 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 |