SGI U.S. Large Cap Core ETF (SGLC)
NYSEARCA: SGLC · Real-Time Price · USD
36.48
+0.10 (0.27%)
At close: Sep 17, 2025, 4:00 PM EDT
36.48
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
SGLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.32 | 36.48 | 36.32 | 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 |
| Aug 14, 2025 | 35.67 | 35.84 | 35.67 | 35.81 | 35.81 | 0.13% | 13,580 |
| Aug 13, 2025 | 35.66 | 35.77 | 35.64 | 35.77 | 35.77 | 0.33% | 9,703 |
| Aug 12, 2025 | 35.43 | 35.65 | 35.43 | 35.65 | 35.65 | 1.33% | 8,292 |
| Aug 11, 2025 | 35.32 | 35.34 | 35.18 | 35.18 | 35.18 | -0.50% | 7,924 |
| Aug 8, 2025 | 35.31 | 35.36 | 35.23 | 35.36 | 35.36 | 0.79% | 13,738 |
| Aug 7, 2025 | 34.90 | 35.08 | 34.90 | 35.08 | 35.08 | 0.13% | 3,500 |
| Aug 6, 2025 | 34.82 | 35.08 | 34.82 | 35.04 | 35.04 | 1.00% | 3,626 |
| Aug 5, 2025 | 34.79 | 34.82 | 34.64 | 34.69 | 34.69 | -0.14% | 7,964 |
| Aug 4, 2025 | 34.75 | 34.77 | 34.72 | 34.74 | 34.74 | 1.25% | 3,857 |
| Aug 1, 2025 | 34.24 | 34.35 | 34.20 | 34.31 | 34.31 | -1.52% | 7,628 |
| Jul 31, 2025 | 35.10 | 35.10 | 34.84 | 34.84 | 34.84 | -0.17% | 2,951 |
| Jul 30, 2025 | 35.01 | 35.05 | 34.90 | 34.90 | 34.90 | 0.01% | 4,618 |
| Jul 29, 2025 | 35.08 | 35.08 | 34.89 | 34.90 | 34.90 | -0.02% | 5,267 |
| Jul 28, 2025 | 35.03 | 35.03 | 34.81 | 34.91 | 34.91 | -0.22% | 15,948 |
| Jul 25, 2025 | 34.94 | 35.01 | 34.86 | 34.98 | 34.98 | 0.52% | 2,494 |
| Jul 24, 2025 | 34.85 | 34.91 | 34.80 | 34.80 | 34.80 | 0.38% | 6,064 |
| Jul 23, 2025 | 34.65 | 34.69 | 34.59 | 34.67 | 34.67 | 0.40% | 5,053 |
| Jul 22, 2025 | 34.49 | 34.54 | 34.39 | 34.53 | 34.53 | -0.12% | 8,202 |
| Jul 21, 2025 | 34.48 | 34.68 | 34.48 | 34.57 | 34.57 | 0.35% | 2,533 |
| Jul 18, 2025 | 34.65 | 34.65 | 34.37 | 34.45 | 34.45 | -0.09% | 4,965 |
| Jul 17, 2025 | 34.39 | 34.51 | 34.32 | 34.48 | 34.48 | 0.58% | 20,144 |
| Jul 16, 2025 | 34.07 | 34.28 | 34.06 | 34.28 | 34.28 | 0.30% | 5,597 |
| Jul 15, 2025 | 34.24 | 34.33 | 34.18 | 34.18 | 34.18 | -0.59% | 1,847 |
| Jul 14, 2025 | 34.24 | 34.38 | 34.24 | 34.38 | 34.38 | 0.52% | 4,302 |
| Jul 11, 2025 | 34.20 | 34.30 | 34.20 | 34.20 | 34.20 | -0.50% | 6,376 |
| Jul 10, 2025 | 34.28 | 34.46 | 34.25 | 34.37 | 34.37 | 0.19% | 5,182 |
| Jul 9, 2025 | 34.16 | 34.31 | 34.16 | 34.31 | 34.31 | 0.84% | 6,722 |