Intech S&P Large Cap Diversified Alpha ETF (LGDX)
NYSEARCA: LGDX · Real-Time Price · USD
24.81
-0.15 (-0.60%)
Nov 13, 2026, 4:00 PM EST - Market closed
LGDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.62% | 13 |
| Nov 12, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.22% | 26 |
| Nov 11, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 1.57% | 16 |
| Nov 10, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.32% | 16 |
| Nov 9, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 2.53% | 25 |
| Nov 6, 2026 | 24.26 | 24.26 | 24.10 | 24.10 | 24.10 | 0.24% | 354 |
| Nov 5, 2026 | 24.19 | 24.19 | 24.04 | 24.04 | 24.04 | -4.71% | 123 |
| Nov 4, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 1.00% | 7 |
| Nov 3, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.42% | 15 |
| Nov 2, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.68% | 6 |
| Oct 30, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -2.05% | 8 |
| Oct 29, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.64% | 8 |
| Oct 28, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.37% | 21 |
| Oct 27, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.82% | 8 |
| Oct 26, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.85% | 18 |
| Oct 23, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.59% | 26 |
| Oct 22, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.40% | 8 |
| Oct 21, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.60% | 13 |
| Oct 20, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.26% | 6 |
| Oct 19, 2026 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | 0.45% | 40,009 |
| Oct 16, 2026 | 25.55 | 25.55 | 25.39 | 25.39 | 25.39 | -1.24% | 163 |
| 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 |