SSgA State Street SPDR MSCI All Country World Investable Market UCITS ETF (SGACF)
OTCMKTS · Delayed Price · Currency is USD
11.50
-0.04 (-0.33%)
Apr 7, 2026, 4:00 PM EST
OTC:SGACF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 5.72% | 1,000 |
| Apr 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.33% | 1,100 |
| Mar 23, 2026 | 11.46 | 11.53 | 11.46 | 11.53 | 11.53 | 0.68% | 3,090 |
| Mar 20, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.45% | 8,600 |
| Mar 18, 2026 | 11.63 | 11.63 | 11.62 | 11.62 | 11.62 | -0.32% | 63,250 |
| Mar 12, 2026 | 11.68 | 11.68 | 11.66 | 11.66 | 11.66 | -3.92% | 37,444 |
| Feb 24, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.14% | 45 |
| Feb 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.71% | 30,000 |
| Feb 12, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.14% | 1,750 |
| Feb 10, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.91% | 750 |
| Jan 29, 2026 | 11.97 | 11.97 | 11.96 | 11.96 | 11.96 | 0.72% | 16,375 |
| Jan 9, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.51% | 5,000 |
| Jan 8, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.44% | 2,000 |
| Jan 5, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2.75% | 9,525 |
| Dec 18, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.48% | 1,875 |
| Dec 15, 2025 | 11.59 | 11.59 | 11.50 | 11.50 | 11.50 | -0.54% | 28,900 |
| Dec 4, 2025 | 11.54 | 11.56 | 11.54 | 11.56 | 11.56 | 0.53% | 18,000 |
| Dec 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.10% | 6,250 |
| Nov 25, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.62% | 1,375 |
| Nov 24, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 1.80% | 39,000 |
| Nov 21, 2025 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | -2.78% | 26,375 |
| Nov 20, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1.65% | 20,150 |
| Nov 18, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -3.70% | 52,500 |
| Nov 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 3.09% | 28,000 |
| Nov 7, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.68% | 325 |
| Nov 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.23% | 3,600 |
| Nov 4, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.53% | 6,275 |
| Oct 30, 2025 | 11.56 | 11.56 | 11.49 | 11.49 | 11.49 | 0.60% | 10,575 |
| Oct 21, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.75% | 175 |