SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	100.62	100.63	100.62	100.62	-	0.03%	5,278,256
Aug 20, 2026	100.60	100.60	100.59	100.59	100.59	-	19,274,724
Aug 19, 2026	100.58	100.59	100.58	100.59	100.59	0.02%	19,655,806
Aug 18, 2026	100.57	100.58	100.57	100.57	100.57	0.01%	18,385,621
Aug 17, 2026	100.57	100.57	100.56	100.56	100.56	-	18,553,182
Aug 14, 2026	100.56	100.56	100.55	100.56	100.56	0.03%	15,261,877
Aug 13, 2026	100.52	100.53	100.52	100.53	100.53	0.01%	14,574,640
Aug 12, 2026	100.51	100.52	100.51	100.52	100.52	0.01%	20,832,616
Aug 11, 2026	100.51	100.51	100.50	100.51	100.51	0.01%	14,309,956
Aug 10, 2026	100.50	100.50	100.49	100.50	100.50	0.02%	18,518,120
Aug 7, 2026	100.48	100.49	100.48	100.48	100.48	0.02%	20,286,932
Aug 6, 2026	100.46	100.46	100.45	100.46	100.46	0.01%	18,149,026
Aug 5, 2026	100.44	100.45	100.44	100.45	100.45	0.02%	20,670,916
Aug 4, 2026	100.43	100.43	100.42	100.43	100.43	0.01%	24,850,602
Aug 3, 2026	100.43	100.43	100.42	100.42	100.42	0.02%	35,522,757
Jul 31, 2026	100.71	100.72	100.71	100.71	100.40	0.02%	28,605,375
Jul 30, 2026	100.68	100.69	100.68	100.69	100.38	0.01%	23,298,901
Jul 29, 2026	100.67	100.68	100.66	100.68	100.37	0.02%	16,931,155
Jul 28, 2026	100.65	100.66	100.65	100.66	100.35	0.01%	16,048,879
Jul 27, 2026	100.64	100.65	100.64	100.65	100.34	0.01%	15,942,202
Jul 24, 2026	100.63	100.64	100.63	100.64	100.33	0.03%	14,982,439
Jul 23, 2026	100.61	100.62	100.60	100.61	100.30	0.01%	20,047,361
Jul 22, 2026	100.60	100.61	100.60	100.60	100.29	-	12,644,365
Jul 21, 2026	100.59	100.60	100.59	100.60	100.29	0.01%	14,626,488
Jul 20, 2026	100.58	100.59	100.58	100.59	100.28	0.01%	19,114,520
Jul 17, 2026	100.58	100.58	100.57	100.58	100.27	0.03%	20,866,458
Jul 16, 2026	100.55	100.55	100.54	100.55	100.24	0.01%	16,153,782
Jul 15, 2026	100.54	100.54	100.53	100.54	100.23	0.02%	15,943,285
Jul 14, 2026	100.53	100.53	100.52	100.52	100.21	-	14,999,540
Jul 13, 2026	100.51	100.52	100.51	100.52	100.21	0.02%	15,894,532
Jul 10, 2026	100.50	100.51	100.50	100.50	100.19	0.02%	15,612,362
Jul 9, 2026	100.48	100.48	100.47	100.48	100.17	0.01%	15,296,570
Jul 8, 2026	100.46	100.47	100.46	100.47	100.16	0.01%	19,251,328
Jul 7, 2026	100.45	100.46	100.45	100.46	100.15	0.02%	18,518,198
Jul 6, 2026	100.44	100.45	100.44	100.44	100.13	-	20,795,518
Jul 2, 2026	100.43	100.44	100.43	100.44	100.13	0.04%	22,884,779
Jul 1, 2026	100.40	100.40	100.39	100.40	100.09	0.03%	38,244,672
Jun 30, 2026	100.67	100.68	100.67	100.67	100.07	-	28,940,574
Jun 29, 2026	100.66	100.67	100.66	100.67	100.07	0.02%	18,821,016
Jun 26, 2026	100.65	100.66	100.65	100.65	100.05	0.02%	14,153,395
Jun 25, 2026	100.62	100.63	100.62	100.63	100.03	0.01%	17,871,388
Jun 24, 2026	100.62	100.62	100.61	100.62	100.02	0.01%	18,011,781
Jun 23, 2026	100.60	100.61	100.60	100.61	100.01	0.01%	18,545,345
Jun 22, 2026	100.60	100.60	100.59	100.60	100.00	0.01%	20,317,278
Jun 18, 2026	100.59	100.59	100.58	100.59	99.99	0.04%	18,597,695
Jun 17, 2026	100.55	100.56	100.54	100.55	99.95	0.01%	15,975,153
Jun 16, 2026	100.54	100.54	100.53	100.54	99.94	0.01%	20,341,844
Jun 15, 2026	100.53	100.53	100.52	100.53	99.93	0.02%	25,230,668
Jun 12, 2026	100.52	100.52	100.51	100.51	99.91	0.02%	23,146,500
Jun 11, 2026	100.49	100.49	100.48	100.49	99.89	0.01%	24,927,702