Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
25.71
+0.13 (0.50%)
Oct 15, 2026, 4:00 PM EDT - Market closed
LGDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.51% | 74 |
| Oct 14, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.04% | 7 |
| Oct 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.08% | 6 |
| Oct 12, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.14% | 7 |
| Oct 9, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.69% | 10 |
| Oct 8, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.49% | 99 |
| Oct 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.19% | 6 |
| Oct 6, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.90 | 0.70% | 6 |
| Oct 5, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.65% | 9 |
| Oct 2, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.70% | 17 |
| Oct 1, 2026 | 25.28 | 25.38 | 25.28 | 25.38 | 25.38 | 0.17% | 2,145 |
| Sep 30, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.06% | 8 |
| Sep 29, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.14% | 19 |
| Sep 28, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.73% | 14 |
| Sep 25, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.50% | 6 |
| Sep 24, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.03% | 12 |
| Sep 23, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.98% | 49 |
| 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 |