SGI U.S. Large Cap Core ETF (SGLC)
NYSEARCA: SGLC · Real-Time Price · USD
31.22
-0.10 (-0.32%)
At close: May 9, 2025, 4:00 PM
31.22
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SGLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.19 | 31.34 | 31.18 | 31.22 | 31.22 | -0.32% | 8,772 |
| May 8, 2025 | 31.30 | 31.52 | 31.30 | 31.32 | 31.32 | 0.70% | 2,573 |
| May 7, 2025 | 31.13 | 31.16 | 31.03 | 31.10 | 31.10 | 0.22% | 2,910 |
| May 6, 2025 | 30.96 | 31.11 | 30.96 | 31.03 | 31.03 | -0.56% | 7,991 |
| May 5, 2025 | 31.24 | 31.37 | 31.21 | 31.21 | 31.21 | -0.78% | 4,517 |
| May 2, 2025 | 31.25 | 31.48 | 31.17 | 31.45 | 31.45 | 1.86% | 39,051 |
| May 1, 2025 | 31.01 | 31.08 | 30.83 | 30.88 | 30.88 | 0.54% | 5,446 |
| Apr 30, 2025 | 30.38 | 30.71 | 30.38 | 30.71 | 30.71 | 0.07% | 4,568 |
| Apr 29, 2025 | 30.60 | 30.75 | 30.60 | 30.69 | 30.69 | 0.39% | 17,562 |
| Apr 28, 2025 | 30.61 | 30.61 | 30.25 | 30.57 | 30.57 | 0.21% | 6,683 |
| Apr 25, 2025 | 30.34 | 30.51 | 30.34 | 30.51 | 30.51 | 0.51% | 3,095 |
| Apr 24, 2025 | 29.74 | 30.35 | 29.74 | 30.35 | 30.35 | 2.05% | 8,819 |
| Apr 23, 2025 | 30.07 | 30.07 | 29.59 | 29.74 | 29.74 | 2.02% | 5,595 |
| Apr 22, 2025 | 28.94 | 29.20 | 28.87 | 29.15 | 29.15 | 2.39% | 6,316 |
| Apr 21, 2025 | 28.57 | 28.57 | 28.19 | 28.47 | 28.47 | -2.27% | 6,948 |
| Apr 17, 2025 | 29.28 | 29.43 | 29.13 | 29.13 | 29.13 | -0.11% | 3,167 |
| Apr 16, 2025 | 29.37 | 29.51 | 28.88 | 29.16 | 29.16 | -2.14% | 8,014 |
| Apr 15, 2025 | 30.05 | 30.05 | 29.80 | 29.80 | 29.80 | -0.28% | 4,156 |
| Apr 14, 2025 | 30.01 | 30.05 | 29.78 | 29.89 | 29.89 | 0.77% | 3,450 |
| Apr 11, 2025 | 29.09 | 29.74 | 29.09 | 29.66 | 29.66 | 1.57% | 14,962 |
| Apr 10, 2025 | 28.76 | 29.50 | 28.75 | 29.20 | 29.20 | -3.65% | 4,684 |
| Apr 9, 2025 | 27.86 | 30.78 | 27.67 | 30.30 | 30.30 | 9.60% | 9,631 |
| Apr 8, 2025 | 29.07 | 29.07 | 27.55 | 27.65 | 27.65 | -1.25% | 11,375 |
| Apr 7, 2025 | 27.48 | 28.66 | 27.48 | 28.00 | 28.00 | -0.04% | 13,855 |
| Apr 4, 2025 | 28.90 | 28.90 | 28.01 | 28.01 | 28.01 | -5.61% | 14,713 |
| Apr 3, 2025 | 30.20 | 30.20 | 29.66 | 29.68 | 29.68 | -5.72% | 4,309 |
| Apr 2, 2025 | 31.17 | 31.48 | 31.17 | 31.48 | 31.48 | 0.84% | 2,175 |
| Apr 1, 2025 | 30.85 | 31.27 | 30.75 | 31.21 | 31.21 | 0.37% | 9,451 |
| Mar 31, 2025 | 30.64 | 31.22 | 30.55 | 31.10 | 31.10 | 1.07% | 215,277 |
| Mar 28, 2025 | 31.49 | 31.61 | 30.77 | 30.77 | 30.77 | -3.07% | 7,802 |
| Mar 27, 2025 | 31.84 | 31.87 | 31.75 | 31.75 | 31.75 | 0.21% | 9,897 |
| Mar 26, 2025 | 32.13 | 32.16 | 31.68 | 31.68 | 31.68 | -1.81% | 3,507 |
| Mar 25, 2025 | 32.26 | 32.28 | 32.18 | 32.26 | 32.26 | 0.01% | 9,938 |
| Mar 24, 2025 | 32.15 | 32.26 | 32.07 | 32.26 | 32.26 | 2.25% | 8,518 |
| Mar 21, 2025 | 31.29 | 31.58 | 31.25 | 31.55 | 31.55 | -0.06% | 11,464 |
| Mar 20, 2025 | 31.78 | 31.78 | 31.49 | 31.57 | 31.57 | -0.08% | 14,380 |
| Mar 19, 2025 | 31.26 | 31.71 | 31.26 | 31.59 | 31.59 | 1.26% | 31,626 |
| Mar 18, 2025 | 31.08 | 31.25 | 31.08 | 31.20 | 31.20 | -1.79% | 10,906 |
| Mar 17, 2025 | 31.54 | 31.77 | 31.36 | 31.77 | 31.77 | 1.16% | 13,659 |
| Mar 14, 2025 | 31.12 | 31.41 | 30.99 | 31.41 | 31.41 | 2.46% | 41,697 |
| Mar 13, 2025 | 30.80 | 30.93 | 30.61 | 30.65 | 30.65 | -1.57% | 26,291 |
| Mar 12, 2025 | 31.15 | 31.26 | 31.07 | 31.14 | 31.14 | 0.59% | 28,783 |
| Mar 11, 2025 | 31.19 | 31.19 | 30.69 | 30.96 | 30.96 | -0.33% | 11,391 |
| Mar 10, 2025 | 31.31 | 31.31 | 30.77 | 31.06 | 31.06 | -2.98% | 86,688 |
| Mar 7, 2025 | 31.87 | 32.02 | 31.61 | 32.02 | 32.02 | 0.42% | 6,394 |
| Mar 6, 2025 | 32.24 | 32.24 | 31.79 | 31.88 | 31.88 | -2.15% | 32,691 |
| Mar 5, 2025 | 32.21 | 32.60 | 32.21 | 32.58 | 32.58 | 1.39% | 23,127 |
| Mar 4, 2025 | 32.13 | 32.55 | 31.85 | 32.14 | 32.14 | -0.95% | 10,871 |
| Mar 3, 2025 | 33.05 | 33.06 | 32.30 | 32.44 | 32.44 | -1.98% | 28,452 |
| Feb 28, 2025 | 32.57 | 33.10 | 32.57 | 33.10 | 33.10 | 1.41% | 5,268 |