SGI U.S. Large Cap Core ETF (SGLC)

SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	38.69	38.78	38.58	38.65	38.65	-0.45%	11,269
Dec 26, 2025	38.81	38.89	38.78	38.83	38.83	0.03%	5,054
Dec 24, 2025	38.70	38.91	38.70	38.82	38.82	0.31%	7,251
Dec 23, 2025	38.37	38.70	38.37	38.70	38.70	0.39%	3,696
Dec 22, 2025	38.48	38.58	38.48	38.54	38.45	0.58%	6,040
Dec 19, 2025	37.79	38.32	37.79	38.32	38.23	1.35%	9,382
Dec 18, 2025	37.77	37.84	37.63	37.81	37.72	1.20%	6,575
Dec 17, 2025	37.81	37.81	37.35	37.36	37.28	-1.23%	17,230
Dec 16, 2025	37.72	37.83	37.70	37.83	37.74	-0.30%	15,296
Dec 15, 2025	37.98	38.02	37.90	37.94	37.85	0.21%	4,509
Dec 12, 2025	38.18	38.18	37.83	37.86	37.78	-1.30%	6,422
Dec 11, 2025	38.25	38.38	38.22	38.36	38.27	0.47%	13,447
Dec 10, 2025	37.88	38.18	37.86	38.18	38.09	0.87%	8,089
Dec 9, 2025	37.91	37.94	37.84	37.85	37.77	0.12%	10,791
Dec 8, 2025	37.90	37.90	37.77	37.81	37.72	-0.48%	14,033
Dec 5, 2025	37.83	37.99	37.83	37.99	37.90	0.48%	8,150
Dec 4, 2025	37.75	37.86	37.73	37.81	37.72	0.13%	10,493
Dec 3, 2025	37.69	37.87	37.69	37.76	37.67	-0.03%	10,219
Dec 2, 2025	37.79	37.87	37.75	37.77	37.68	0.45%	11,969
Dec 1, 2025	37.76	37.88	37.59	37.60	37.51	-0.43%	29,955
Nov 28, 2025	37.64	37.86	37.64	37.77	37.68	0.28%	6,668
Nov 26, 2025	37.56	37.78	37.56	37.66	37.57	0.85%	9,942
Nov 25, 2025	36.86	37.39	36.81	37.35	37.26	0.82%	17,928
Nov 24, 2025	37.01	37.11	36.98	37.04	36.95	1.65%	6,874
Nov 21, 2025	36.27	36.69	36.07	36.44	36.36	1.01%	7,690
Nov 20, 2025	37.31	37.31	36.01	36.07	35.99	-1.58%	8,527
Nov 19, 2025	36.92	36.92	36.52	36.65	36.57	0.20%	34,699
Nov 18, 2025	36.41	36.82	36.41	36.58	36.50	-0.60%	24,487
Nov 17, 2025	37.25	37.25	36.71	36.80	36.71	-1.15%	13,402
Nov 14, 2025	37.48	37.50	37.23	37.23	37.14	0.21%	6,170
Nov 13, 2025	37.77	37.77	37.13	37.15	37.06	-1.79%	10,895
Nov 12, 2025	37.83	37.90	37.74	37.83	37.74	0.15%	3,934
Nov 11, 2025	37.60	37.77	37.49	37.77	37.68	0.11%	6,674
Nov 10, 2025	37.58	37.75	37.48	37.73	37.64	1.89%	11,227
Nov 7, 2025	36.53	37.03	36.53	37.03	36.94	0.61%	5,238
Nov 6, 2025	37.05	37.05	36.81	36.81	36.72	-1.26%	2,968
Nov 5, 2025	37.25	37.45	37.25	37.28	37.19	0.20%	4,829
Nov 4, 2025	37.36	37.45	37.14	37.20	37.11	-1.04%	25,629
Nov 3, 2025	37.48	37.62	37.48	37.59	37.50	0.14%	11,729
Oct 31, 2025	37.60	37.67	37.46	37.54	37.45	-	5,336
Oct 30, 2025	37.62	37.79	37.49	37.54	37.45	-0.49%	4,889
Oct 29, 2025	37.85	37.89	37.63	37.72	37.64	-0.05%	59,409
Oct 28, 2025	37.57	37.85	37.57	37.74	37.65	0.38%	10,773
Oct 27, 2025	37.48	37.63	37.45	37.60	37.51	1.15%	43,220
Oct 24, 2025	37.20	37.23	37.14	37.17	37.08	0.76%	7,858
Oct 23, 2025	36.84	36.98	36.84	36.89	36.80	0.38%	12,057
Oct 22, 2025	36.83	36.84	36.52	36.75	36.67	-0.38%	13,190
Oct 21, 2025	36.91	36.94	36.85	36.89	36.80	0.13%	21,302
Oct 20, 2025	36.79	36.91	36.79	36.84	36.76	1.00%	5,269
Oct 17, 2025	36.35	36.56	36.33	36.48	36.39	0.59%	37,656

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.