SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	100.57	100.57	100.56	100.57	100.57	0.03%	13,774,235
Oct 16, 2025	100.54	100.54	100.53	100.54	100.54	0.01%	12,394,460
Oct 15, 2025	100.53	100.53	100.52	100.53	100.53	0.02%	11,069,105
Oct 14, 2025	100.51	100.52	100.51	100.51	100.51	0.01%	13,475,029
Oct 13, 2025	100.50	100.51	100.50	100.50	100.50	-0.01%	14,453,476
Oct 10, 2025	100.50	100.51	100.49	100.51	100.51	0.05%	18,966,564
Oct 9, 2025	100.47	100.47	100.45	100.46	100.46	0.01%	15,718,869
Oct 8, 2025	100.45	100.45	100.44	100.45	100.45	0.01%	16,811,191
Oct 7, 2025	100.44	100.44	100.43	100.44	100.44	0.02%	14,289,065
Oct 6, 2025	100.43	100.43	100.42	100.42	100.42	-	13,944,331
Oct 3, 2025	100.42	100.42	100.41	100.42	100.42	0.04%	13,837,390
Oct 2, 2025	100.39	100.39	100.38	100.38	100.38	0.01%	12,870,108
Oct 1, 2025	100.38	100.38	100.37	100.37	100.37	-0.33%	26,613,614
Sep 30, 2025	100.71	100.71	100.70	100.70	100.35	-	22,909,483
Sep 29, 2025	100.70	100.70	100.69	100.70	100.35	0.01%	13,580,791
Sep 26, 2025	100.68	100.69	100.68	100.69	100.34	0.03%	10,688,563
Sep 25, 2025	100.65	100.66	100.65	100.66	100.31	0.01%	10,549,077
Sep 24, 2025	100.65	100.65	100.64	100.65	100.30	0.01%	10,108,514
Sep 23, 2025	100.64	100.64	100.63	100.64	100.29	0.02%	11,191,733
Sep 22, 2025	100.62	100.63	100.62	100.62	100.27	-	12,279,489
Sep 19, 2025	100.61	100.62	100.61	100.62	100.27	0.04%	11,174,043
Sep 18, 2025	100.58	100.58	100.57	100.58	100.23	0.02%	13,414,464
Sep 17, 2025	100.57	100.57	100.56	100.56	100.21	0.01%	10,381,170
Sep 16, 2025	100.55	100.56	100.55	100.55	100.20	0.02%	11,551,921
Sep 15, 2025	100.53	100.54	100.53	100.53	100.18	-	15,288,263
Sep 12, 2025	100.53	100.54	100.53	100.53	100.18	0.03%	10,482,015
Sep 11, 2025	100.50	100.50	100.49	100.50	100.15	0.02%	9,136,578
Sep 10, 2025	100.48	100.49	100.48	100.48	100.13	0.01%	9,356,560
Sep 9, 2025	100.48	100.48	100.47	100.47	100.12	-	11,005,482
Sep 8, 2025	100.47	100.47	100.46	100.47	100.12	0.03%	12,715,060
Sep 5, 2025	100.45	100.45	100.44	100.44	100.09	0.02%	15,311,959
Sep 4, 2025	100.42	100.42	100.41	100.42	100.07	0.02%	11,300,205
Sep 3, 2025	100.40	100.40	100.39	100.40	100.05	0.01%	13,923,522
Sep 2, 2025	100.39	100.39	100.38	100.39	100.04	-0.35%	27,254,500
Aug 29, 2025	100.72	100.74	100.72	100.74	100.03	0.06%	21,369,382
Aug 28, 2025	100.69	100.69	100.68	100.68	99.98	0.01%	8,816,581
Aug 27, 2025	100.68	100.68	100.67	100.67	99.97	0.01%	7,384,602
Aug 26, 2025	100.67	100.67	100.66	100.66	99.96	-	8,741,589
Aug 25, 2025	100.66	100.66	100.65	100.66	99.96	0.02%	13,555,951
Aug 22, 2025	100.64	100.64	100.63	100.64	99.94	0.04%	13,160,407
Aug 21, 2025	100.61	100.61	100.60	100.60	99.90	-	8,765,277
Aug 20, 2025	100.60	100.60	100.59	100.60	99.90	0.02%	10,922,074
Aug 19, 2025	100.59	100.59	100.58	100.58	99.88	-	10,474,910
Aug 18, 2025	100.57	100.58	100.56	100.58	99.88	0.03%	14,768,501
Aug 15, 2025	100.56	100.56	100.55	100.55	99.85	0.03%	9,493,913
Aug 14, 2025	100.52	100.53	100.52	100.52	99.82	0.01%	9,798,909
Aug 13, 2025	100.51	100.52	100.50	100.51	99.81	0.02%	12,144,760
Aug 12, 2025	100.50	100.50	100.49	100.49	99.79	-	13,082,890
Aug 11, 2025	100.49	100.49	100.48	100.49	99.79	0.01%	12,940,323
Aug 8, 2025	100.48	100.48	100.47	100.48	99.78	0.05%	12,066,256