SGI U.S. Large Cap Core ETF (SGLC)
NYSEARCA: SGLC · Real-Time Price · USD
37.17
+0.28 (0.76%)
Oct 24, 2025, 4:00 PM EDT - Market closed
SGLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 37.20 | 37.23 | 37.14 | 37.17 | 37.17 | 0.76% | 7,858 |
| Oct 23, 2025 | 36.84 | 36.98 | 36.84 | 36.89 | 36.89 | 0.38% | 12,057 |
| Oct 22, 2025 | 36.83 | 36.84 | 36.52 | 36.75 | 36.75 | -0.38% | 13,190 |
| Oct 21, 2025 | 36.91 | 36.94 | 36.85 | 36.89 | 36.89 | 0.13% | 21,302 |
| Oct 20, 2025 | 36.79 | 36.91 | 36.79 | 36.84 | 36.84 | 1.00% | 5,269 |
| Oct 17, 2025 | 36.35 | 36.56 | 36.33 | 36.48 | 36.48 | 0.59% | 37,656 |
| Oct 16, 2025 | 36.60 | 36.67 | 36.13 | 36.26 | 36.26 | -0.33% | 15,514 |
| Oct 15, 2025 | 36.67 | 36.67 | 36.25 | 36.38 | 36.38 | -0.02% | 8,979 |
| Oct 14, 2025 | 36.50 | 36.60 | 36.39 | 36.39 | 36.39 | -0.30% | 10,509 |
| Oct 13, 2025 | 36.44 | 36.53 | 36.44 | 36.50 | 36.50 | 1.05% | 5,755 |
| Oct 10, 2025 | 37.06 | 37.06 | 35.97 | 36.12 | 36.12 | -2.28% | 11,480 |
| Oct 9, 2025 | 37.07 | 37.07 | 36.86 | 36.96 | 36.96 | -0.09% | 3,537 |
| Oct 8, 2025 | 37.08 | 37.08 | 36.93 | 37.00 | 37.00 | 0.42% | 4,317 |
| Oct 7, 2025 | 36.94 | 37.05 | 36.78 | 36.84 | 36.84 | -0.42% | 5,006 |
| Oct 6, 2025 | 36.96 | 37.05 | 36.92 | 37.00 | 37.00 | 0.13% | 3,357 |
| Oct 3, 2025 | 37.12 | 37.15 | 36.94 | 36.95 | 36.95 | -0.27% | 12,173 |
| Oct 2, 2025 | 36.90 | 37.05 | 36.78 | 37.05 | 37.05 | 0.52% | 7,029 |
| Oct 1, 2025 | 36.66 | 36.91 | 36.66 | 36.86 | 36.86 | 0.24% | 5,296 |
| Sep 30, 2025 | 36.49 | 36.78 | 36.49 | 36.77 | 36.77 | 0.76% | 13,186 |
| Sep 29, 2025 | 36.63 | 36.63 | 36.44 | 36.49 | 36.49 | 0.12% | 16,582 |
| Sep 26, 2025 | 36.36 | 36.45 | 36.29 | 36.45 | 36.45 | 0.66% | 5,425 |
| Sep 25, 2025 | 36.29 | 36.29 | 36.19 | 36.21 | 36.21 | -0.70% | 5,511 |
| Sep 24, 2025 | 36.59 | 36.59 | 36.45 | 36.47 | 36.47 | -0.64% | 4,222 |
| Sep 23, 2025 | 36.83 | 36.84 | 36.64 | 36.70 | 36.70 | -0.57% | 9,521 |
| Sep 22, 2025 | 36.71 | 36.98 | 36.70 | 36.91 | 36.91 | 0.28% | 8,200 |
| Sep 19, 2025 | 36.65 | 36.81 | 36.65 | 36.81 | 36.81 | 0.53% | 5,014 |
| Sep 18, 2025 | 36.66 | 36.70 | 36.59 | 36.62 | 36.62 | 0.38% | 15,521 |
| Sep 17, 2025 | 36.32 | 36.48 | 36.32 | 36.48 | 36.48 | 0.27% | 6,639 |
| Sep 16, 2025 | 36.30 | 36.46 | 36.29 | 36.38 | 36.38 | -0.10% | 21,513 |
| Sep 15, 2025 | 36.32 | 36.48 | 36.32 | 36.42 | 36.42 | 0.16% | 3,291 |
| Sep 12, 2025 | 36.29 | 36.45 | 36.29 | 36.36 | 36.36 | -0.15% | 5,430 |
| Sep 11, 2025 | 36.27 | 36.48 | 36.27 | 36.41 | 36.41 | 1.03% | 6,192 |
| Sep 10, 2025 | 36.09 | 36.09 | 35.93 | 36.04 | 36.04 | 0.24% | 3,079 |
| Sep 9, 2025 | 35.87 | 35.96 | 35.80 | 35.96 | 35.96 | 0.18% | 3,574 |
| Sep 8, 2025 | 35.92 | 35.94 | 35.81 | 35.89 | 35.89 | 0.29% | 3,291 |
| Sep 5, 2025 | 35.69 | 35.84 | 35.61 | 35.79 | 35.79 | -0.46% | 4,554 |
| Sep 4, 2025 | 35.76 | 35.95 | 35.76 | 35.95 | 35.95 | 0.74% | 5,760 |
| Sep 3, 2025 | 35.48 | 35.69 | 35.48 | 35.69 | 35.69 | 0.59% | 8,952 |
| Sep 2, 2025 | 35.24 | 35.48 | 35.10 | 35.48 | 35.48 | -0.50% | 5,763 |
| Aug 29, 2025 | 35.70 | 35.70 | 35.64 | 35.66 | 35.66 | -0.39% | 6,768 |
| Aug 28, 2025 | 35.74 | 35.85 | 35.72 | 35.80 | 35.80 | 0.25% | 3,061 |
| Aug 27, 2025 | 35.75 | 35.75 | 35.62 | 35.71 | 35.71 | 0.16% | 3,722 |
| Aug 26, 2025 | 35.59 | 35.65 | 35.51 | 35.65 | 35.65 | 0.20% | 10,611 |
| Aug 25, 2025 | 35.65 | 35.68 | 35.56 | 35.58 | 35.58 | -0.39% | 5,706 |
| Aug 22, 2025 | 35.21 | 35.77 | 35.21 | 35.72 | 35.72 | 1.49% | 10,785 |
| Aug 21, 2025 | 35.25 | 35.35 | 35.13 | 35.20 | 35.20 | -0.35% | 12,344 |
| Aug 20, 2025 | 35.03 | 35.39 | 35.03 | 35.32 | 35.32 | -0.28% | 5,694 |
| Aug 19, 2025 | 35.65 | 35.65 | 35.29 | 35.42 | 35.42 | -0.33% | 5,483 |
| Aug 18, 2025 | 35.53 | 35.63 | 35.48 | 35.54 | 35.54 | -0.31% | 9,862 |
| Aug 15, 2025 | 35.69 | 35.70 | 35.61 | 35.65 | 35.65 | -0.46% | 2,551 |