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

SGLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	37.66	37.81	37.46	37.46	-	0.84%	50,989
Mar 31, 2026	36.61	37.15	36.50	37.15	37.15	2.22%	13,830
Mar 30, 2026	36.23	36.34	35.88	36.34	36.34	0.48%	30,526
Mar 27, 2026	36.44	36.54	36.10	36.17	36.17	-1.96%	119,290
Mar 26, 2026	37.34	37.34	36.89	36.89	36.89	-1.97%	108,957
Mar 25, 2026	37.53	37.68	37.51	37.63	37.63	0.48%	6,166
Mar 24, 2026	37.23	37.59	37.23	37.45	37.45	-0.48%	77,060
Mar 23, 2026	37.55	37.78	37.55	37.63	37.63	1.33%	101,111
Mar 20, 2026	37.46	37.46	36.96	37.14	37.13	-2.17%	13,516
Mar 19, 2026	37.70	37.96	37.52	37.96	37.96	0.08%	7,335
Mar 18, 2026	38.24	38.24	37.86	37.93	37.93	-1.35%	17,104
Mar 17, 2026	38.43	38.47	38.37	38.45	38.45	0.50%	13,509
Mar 16, 2026	38.36	38.38	38.16	38.26	38.26	1.27%	29,142
Mar 13, 2026	38.20	38.20	37.68	37.78	37.78	-0.68%	20,685
Mar 12, 2026	38.31	38.31	38.00	38.04	38.04	-1.57%	3,943
Mar 11, 2026	38.61	38.67	38.46	38.65	38.65	0.86%	19,049
Mar 10, 2026	38.57	38.99	38.32	38.32	38.32	0.18%	40,619
Mar 9, 2026	37.74	38.64	37.70	38.25	38.25	1.00%	17,288
Mar 6, 2026	38.37	38.43	37.87	37.87	37.87	-2.30%	5,431
Mar 5, 2026	38.81	38.81	38.51	38.76	38.76	0.13%	11,497
Mar 4, 2026	39.08	39.20	38.71	38.71	38.71	0.21%	10,795
Mar 3, 2026	38.37	38.84	38.34	38.63	38.63	-0.39%	13,698
Mar 2, 2026	38.68	39.26	38.68	38.78	38.78	-0.08%	14,066
Feb 27, 2026	38.99	39.21	38.81	38.81	38.81	-0.77%	14,635
Feb 26, 2026	39.70	39.70	39.11	39.11	39.11	-0.69%	104,602
Feb 25, 2026	39.50	39.77	39.38	39.38	39.38	0.38%	188,030
Feb 24, 2026	39.15	39.96	39.15	39.23	39.23	0.18%	134,369
Feb 23, 2026	39.60	41.09	39.00	39.16	39.16	-1.11%	65,122
Feb 20, 2026	38.99	39.60	38.99	39.60	39.60	1.07%	28,258
Feb 19, 2026	39.04	39.18	38.92	39.18	39.18	-1.38%	199,286
Feb 18, 2026	39.24	39.73	39.24	39.73	39.73	0.89%	25,047
Feb 17, 2026	38.69	39.38	38.69	39.38	39.38	1.18%	28,652
Feb 13, 2026	38.82	39.17	38.82	38.92	38.92	0.96%	24,090
Feb 12, 2026	39.02	39.07	38.55	38.55	38.55	-2.48%	22,000
Feb 11, 2026	39.80	39.80	39.50	39.53	39.53	-0.08%	27,627
Feb 10, 2026	39.75	39.76	39.48	39.56	39.56	-0.48%	23,586
Feb 9, 2026	39.62	39.79	39.62	39.75	39.75	0.23%	12,126
Feb 6, 2026	39.25	39.66	39.20	39.66	39.66	2.48%	14,872
Feb 5, 2026	38.82	39.01	38.70	38.70	38.70	-1.60%	18,173
Feb 4, 2026	39.77	39.77	39.08	39.33	39.33	-0.71%	16,304
Feb 3, 2026	40.11	40.11	39.35	39.61	39.61	-1.00%	9,062
Feb 2, 2026	39.96	40.08	39.93	40.01	40.01	0.53%	17,831
Jan 30, 2026	40.02	40.02	39.60	39.80	39.80	-0.45%	18,218
Jan 29, 2026	39.43	39.98	39.43	39.98	39.98	-0.15%	7,734
Jan 28, 2026	40.00	40.05	39.92	40.04	40.04	0.23%	13,630
Jan 27, 2026	39.86	39.98	39.78	39.95	39.95	0.96%	10,595
Jan 26, 2026	39.53	39.65	39.53	39.57	39.57	0.43%	714
Jan 23, 2026	39.40	39.43	39.29	39.40	39.40	0.18%	14,049
Jan 22, 2026	39.33	39.35	39.18	39.33	39.33	0.56%	6,634
Jan 21, 2026	38.66	39.21	38.66	39.11	39.11	1.61%	9,189

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.