SGI US Large Cap Core ETF (SGLC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7842 | 5.09771428571 | 35 | 36.8399 | 34.8401 | 5440 | 35.68833277 | SP |
| 4 | 0.9942 | 2.77787091366 | 35.79 | 36.8399 | 34.78 | 4890 | 35.70293225 | SP |
| 12 | 2.3242 | 6.74463145676 | 34.46 | 36.8399 | 33.48 | 8587 | 35.14548974 | SP |
| 26 | 3.6142 | 10.8959903527 | 33.17 | 36.8399 | 32.18 | 11092 | 34.56620791 | SP |
| 52 | 9.2282 | 33.4888953404 | 27.556 | 36.8399 | 27.3071 | 16532 | 32.25564856 | SP |
| 156 | 11.4042 | 44.9338061466 | 25.38 | 36.8399 | 24.91 | 21666 | 29.4034047 | SP |
| 260 | 11.4042 | 44.9338061466 | 25.38 | 36.8399 | 24.91 | 21666 | 29.4034047 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 36.6206 | 0.53 | 1.48 | 36.455 | 36.66 | 36.455 | 7584 |
| 1730935800 | 36.0882 | 0.79 | 2.24 | 36.005 | 36.11 | 35.99 | 4786 |
| 1730849400 | 35.2974 | 0.4 | 1.15 | 34.9 | 35.2974 | 34.9 | 6194 |
| 1730763000 | 34.8963 | -0.06 | -0.18 | 34.98 | 35.13 | 34.8401 | 4175 |
| 1730500200 | 34.9588 | 0.18 | 0.51 | 35 | 35.06 | 34.9588 | 4463 |
| 1730413800 | 34.7808 | -0.74 | -2.07 | 35.32 | 35.32 | 34.78 | 1263 |
| 1730327400 | 35.517 | -0.09 | -0.24 | 35.6 | 35.7 | 35.517 | 4438 |
| 1730241000 | 35.6033 | 0.1 | 0.29 | 35.44 | 35.7 | 35.44 | 4610 |
| 1730154600 | 35.4986 | 0.08 | 0.23 | 35.65 | 35.66 | 35.4581 | 4162 |
| 1729895400 | 35.418 | -0.15 | -0.42 | 35.57 | 35.6637 | 35.41 | 3260 |
| 1729809000 | 35.568 | 0.01 | 0.02 | 35.64 | 35.6684 | 35.54 | 6963 |
| 1729722600 | 35.5624 | -0.33 | -0.93 | 35.81 | 35.81 | 35.49 | 15402 |
| 1729636200 | 35.8949 | 0.01 | 0.02 | 35.7 | 35.96 | 35.7 | 4659 |
| 1729549800 | 35.887 | -0.11 | -0.29 | 35.94 | 35.94 | 35.71 | 7094 |
| 1729290600 | 35.9928 | 0.08 | 0.22 | 35.98 | 36.0586 | 35.9496 | 2859 |
| 1729204200 | 35.9128 | -0.02 | -0.06 | 35.98 | 35.98 | 35.88 | 568 |
| 1729117800 | 35.9349 | 0.15 | 0.43 | 35.77 | 36 | 35.77 | 1829 |
| 1729031400 | 35.7827 | -0.45 | -1.23 | 36.25 | 36.25 | 35.7827 | 2051 |
| 1728945000 | 36.23 | 0.41 | 1.15 | 35.94 | 36.23 | 35.94 | 6500 |
| 1728685800 | 35.8178 | 0.3 | 0.84 | 35.79 | 35.9586 | 35.73 | 4942 |
| 1728599400 | 35.5187 | -0.05 | -0.13 | 35.62 | 35.62 | 35.44 | 5654 |
| 1728513000 | 35.5661 | 0.23 | 0.65 | 35.36 | 35.6699 | 35.25 | 5214 |
| 1728426600 | 35.3356 | 0.4 | 1.14 | 35.06 | 35.3999 | 35.06 | 4994 |
| 1728340200 | 34.9375 | -0.44 | -1.25 | 35.1039 | 35.25 | 34.9375 | 4249 |
| 1728081000 | 35.3813 | 0.34 | 0.97 | 35.39 | 35.56 | 35.255 | 5305 |
| 1727994600 | 35.04 | -0.26 | -0.73 | 35.04 | 35.14 | 34.9924 | 4305 |
| 1727908200 | 35.2991 | -0.03 | -0.09 | 35.2144 | 35.32 | 35.2143 | 7796 |
| 1727821800 | 35.33 | -0.17 | -0.48 | 35.5 | 35.5 | 35.07 | 8471 |
| 1727735400 | 35.5001 | 0.14 | 0.40 | 35.22 | 35.5491 | 35.195 | 3377 |
| 1727476200 | 35.36 | -0.12 | -0.33 | 35.48 | 35.48 | 35.29 | 4104 |
| 1727389800 | 35.4763 | 0.31 | 0.87 | 35.72 | 35.72 | 35.4763 | 1235 |
| 1727303400 | 35.17 | -0.3 | -0.85 | 35.44 | 35.44 | 35.17 | 160239 |
| 1727217000 | 35.47 | 0.09 | 0.24 | 35.25 | 35.47 | 35.2189 | 11283 |
| 1727130600 | 35.3845 | 0.04 | 0.12 | 35.41 | 35.42 | 35.3586 | 1841 |
| 1726871400 | 35.3433 | -0.16 | -0.45 | 35.42 | 35.42 | 35.3181 | 4177 |
| 1726785000 | 35.5045 | 0.63 | 1.81 | 35.46 | 35.6 | 35.4396 | 9292 |
| 1726698600 | 34.8732 | -0.1 | -0.28 | 35.04 | 35.14 | 34.87 | 2857 |
| 1726612200 | 34.9715 | 0.06 | 0.16 | 35.14 | 35.14 | 34.9 | 7494 |
| 1726525800 | 34.9163 | 0.03 | 0.07 | 34.79 | 34.96 | 34.785 | 3590 |
| 1726266600 | 34.8904 | 0.14 | 0.40 | 34.81 | 34.93 | 34.81 | 4266 |
| 1726180200 | 34.75 | 0.2 | 0.58 | 34.4208 | 34.75 | 34.42 | 10170 |
| 1726093800 | 34.55 | 0.46 | 1.35 | 34.07 | 34.55 | 33.479999 | 5323 |
| 1726007400 | 34.09 | 0.06 | 0.18 | 34.03 | 34.09 | 33.7784 | 6268 |
| 1725921000 | 34.03 | 0.38 | 1.13 | 33.86 | 34.09 | 33.8494 | 9839 |
| 1725661800 | 33.65 | -0.6 | -1.75 | 33.8901 | 33.8901 | 33.545 | 8748 |
| 1725575400 | 34.25 | -0.11 | -0.31 | 34.03 | 34.25 | 34.03 | 10334 |
| 1725489000 | 34.3557 | -0.05 | -0.14 | 34.19 | 34.4181 | 34.19 | 2016 |
| 1725402600 | 34.404 | -0.83 | -2.36 | 34.81 | 34.81 | 34.404 | 4146 |
| 1725057000 | 35.235 | 0.41 | 1.18 | 35 | 35.235 | 34.87 | 5666 |
| 1724970600 | 34.8237 | -0.03 | -0.07 | 35.0806 | 35.2599 | 34.8 | 18574 |
| 1724884200 | 34.8494 | -0.3 | -0.85 | 35.05 | 35.05 | 34.6602 | 2165 |
| 1724797800 | 35.1478 | 0.09 | 0.26 | 34.9 | 35.24 | 34.9 | 11459 |
| 1724711400 | 35.0559 | -0.11 | -0.30 | 35.18 | 35.18 | 34.984 | 2927 |
| 1724452200 | 35.1623 | 0.47 | 1.37 | 34.99 | 35.1623 | 34.91 | 9849 |
| 1724365800 | 34.6878 | -0.39 | -1.10 | 35.1 | 35.1 | 34.6835 | 5870 |
| 1724279400 | 35.075 | 0.28 | 0.82 | 34.9 | 35.1 | 34.9 | 11609 |
| 1724193000 | 34.7904 | -0.08 | -0.23 | 34.85 | 34.9199 | 34.7718 | 4587 |
| 1724106600 | 34.8712 | 0.42 | 1.22 | 34.53 | 34.8712 | 34.53 | 8442 |
| 1723847400 | 34.45 | -0.22 | -0.63 | 34.46 | 34.61 | 34.45 | 11091 |
| 1723761000 | 34.67 | 0.58 | 1.70 | 34.36 | 34.67 | 34.36 | 6768 |
| 1723674600 | 34.09 | 0.24 | 0.72 | 33.94 | 34.13 | 33.94 | 6383 |
| 1723588200 | 33.8466 | 0.49 | 1.47 | 33.63 | 33.8599 | 33.61 | 3553 |
| 1723501800 | 33.354999 | -0.14 | -0.40 | 33.479999 | 33.6 | 33.229999 | 5327 |
| 1723242600 | 33.49 | 0.37 | 1.12 | 33.1 | 33.49 | 33.1 | 4489 |
| 1723156200 | 33.119999 | 0.67 | 2.06 | 32.85 | 33.39 | 32.85 | 116108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
