SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	100.50	100.50	100.49	100.50	100.50	0.01%	25,756,978
Nov 6, 2026	100.48	100.49	100.48	100.49	100.49	0.04%	26,472,901
Nov 5, 2026	100.45	100.46	100.45	100.45	100.45	-	41,110,543
Nov 4, 2026	100.44	100.45	100.44	100.45	100.45	0.01%	25,794,404
Nov 3, 2026	100.44	100.44	100.43	100.44	100.44	0.01%	20,090,663
Nov 2, 2026	100.43	100.43	100.42	100.43	100.43	0.03%	38,172,708
Oct 30, 2026	100.74	100.74	100.73	100.73	100.40	0.02%	37,411,696
Oct 29, 2026	100.70	100.71	100.70	100.71	100.38	0.01%	21,231,312
Oct 28, 2026	100.70	100.70	100.69	100.70	100.37	0.02%	15,380,541
Oct 27, 2026	100.68	100.69	100.68	100.68	100.35	0.01%	14,966,376
Oct 26, 2026	100.67	100.68	100.67	100.67	100.34	0.01%	19,543,926
Oct 23, 2026	100.66	100.66	100.65	100.66	100.33	0.04%	19,126,051
Oct 22, 2026	100.62	100.63	100.62	100.62	100.29	-	25,303,175
Oct 21, 2026	100.62	100.62	100.61	100.62	100.29	0.01%	21,308,103
Oct 20, 2026	100.60	100.61	100.60	100.61	100.28	0.02%	19,748,853
Oct 19, 2026	100.59	100.60	100.59	100.59	100.26	-	19,611,425
Oct 16, 2026	100.57	100.59	100.57	100.59	100.26	0.04%	23,188,495
Oct 15, 2026	100.55	100.55	100.54	100.55	100.22	0.01%	24,623,073
Oct 14, 2026	100.53	100.54	100.53	100.54	100.21	0.02%	25,023,269
Oct 13, 2026	100.53	100.53	100.52	100.52	100.19	-	18,334,625
Oct 12, 2026	100.53	100.53	100.51	100.52	100.19	0.01%	16,249,576
Oct 9, 2026	100.51	100.52	100.50	100.51	100.18	0.04%	18,394,651
Oct 8, 2026	100.47	100.48	100.47	100.47	100.14	-	19,199,946
Oct 7, 2026	100.47	100.47	100.46	100.47	100.14	0.01%	20,245,045
Oct 6, 2026	100.46	100.46	100.45	100.46	100.13	0.01%	22,533,346
Oct 5, 2026	100.44	100.45	100.44	100.45	100.12	0.01%	22,318,499
Oct 2, 2026	100.44	100.44	100.43	100.44	100.11	0.03%	25,548,383
Oct 1, 2026	100.41	100.41	100.40	100.41	100.08	0.03%	40,519,977
Sep 30, 2026	100.68	100.69	100.68	100.68	100.05	-	31,213,669
Sep 29, 2026	100.67	100.68	100.67	100.68	100.05	0.01%	21,954,687
Sep 28, 2026	100.67	100.67	100.66	100.67	100.04	0.01%	20,998,859
Sep 25, 2026	100.65	100.66	100.65	100.66	100.03	0.04%	20,394,323
Sep 24, 2026	100.62	100.63	100.62	100.62	99.99	-	19,301,959
Sep 23, 2026	100.62	100.62	100.61	100.62	99.99	0.01%	21,036,154
Sep 22, 2026	100.61	100.61	100.60	100.61	99.98	0.01%	19,568,046
Sep 21, 2026	100.59	100.60	100.59	100.60	99.97	0.01%	24,224,989
Sep 18, 2026	100.59	100.59	100.58	100.59	99.96	0.03%	18,170,455
Sep 17, 2026	100.56	100.56	100.55	100.56	99.93	0.01%	19,387,773
Sep 16, 2026	100.54	100.55	100.54	100.55	99.92	0.02%	18,618,317
Sep 15, 2026	100.53	100.54	100.53	100.53	99.90	-	18,929,469
Sep 14, 2026	100.52	100.53	100.52	100.53	99.90	0.01%	21,031,475
Sep 11, 2026	100.52	100.52	100.51	100.52	99.89	0.02%	19,549,773
Sep 10, 2026	100.49	100.50	100.49	100.50	99.87	0.01%	20,396,359
Sep 9, 2026	100.48	100.49	100.48	100.49	99.86	0.01%	19,136,712
Sep 8, 2026	100.48	100.48	100.47	100.48	99.85	0.01%	26,518,268
Sep 4, 2026	100.46	100.47	100.46	100.47	99.84	0.04%	20,899,996
Sep 3, 2026	100.43	100.43	100.42	100.43	99.80	0.01%	21,303,411
Sep 2, 2026	100.41	100.42	100.41	100.42	99.79	0.01%	21,524,705
Sep 1, 2026	100.41	100.41	100.40	100.41	99.78	0.03%	43,943,701
Aug 31, 2026	100.70	100.70	100.69	100.69	99.76	-	33,942,160