Yahoo

Mail

Singapore markets closed

Straits Times Index
3,285.72
+19.77(+0.61%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.19
+51.84(+0.62%)
Bitcoin USD
62,899.40
+1,649.05(+2.69%)
CMC Crypto 200
1,304.23
-53.77(-3.96%)

SGI U.S. Large Cap Core ETF (SGLC)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.31

+0.27

(+0.82%)

At close: 03:56PM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 May 2024	33.17	33.35	33.14	33.31	33.31	8,700
08 May 2024	33.21	33.22	33.04	33.04	33.04	13,300
07 May 2024	33.18	33.33	33.16	33.25	33.25	22,700
06 May 2024	33.02	33.18	33.00	33.18	33.18	12,000
03 May 2024	32.88	32.88	32.72	32.87	32.87	29,500
02 May 2024	32.13	32.41	32.04	32.41	32.41	24,300
01 May 2024	31.87	32.19	31.87	31.97	31.97	37,300
30 Apr 2024	32.34	32.34	31.93	31.93	31.93	23,900
29 Apr 2024	32.44	32.45	32.33	32.44	32.44	8,800
26 Apr 2024	32.32	32.40	32.31	32.38	32.38	8,800
25 Apr 2024	31.78	32.08	31.68	32.07	32.07	13,100
24 Apr 2024	32.39	32.39	32.16	32.21	32.21	13,700
23 Apr 2024	31.86	32.40	31.86	32.36	32.36	16,400
22 Apr 2024	31.80	32.15	31.68	31.89	31.89	35,200
19 Apr 2024	31.84	31.84	31.58	31.71	31.71	24,800
18 Apr 2024	32.26	32.26	31.95	32.02	32.02	6,000
17 Apr 2024	32.26	32.27	32.04	32.06	32.06	4,500
16 Apr 2024	32.36	32.41	32.23	32.23	32.23	7,500
15 Apr 2024	32.74	32.74	32.32	32.36	32.36	9,300
12 Apr 2024	32.93	32.99	32.66	32.67	32.67	8,000
11 Apr 2024	32.92	33.19	32.79	33.06	33.06	12,800
10 Apr 2024	32.86	32.91	32.75	32.84	32.84	10,800
09 Apr 2024	33.04	33.24	33.04	33.24	33.24	5,200
08 Apr 2024	33.07	33.26	33.07	33.25	33.25	6,500
05 Apr 2024	33.12	33.26	33.10	33.18	33.18	11,000
04 Apr 2024	33.44	33.48	32.78	32.78	32.78	8,000
03 Apr 2024	33.15	33.29	33.10	33.10	33.10	15,300
02 Apr 2024	32.82	33.10	32.82	33.02	33.02	10,700
01 Apr 2024	33.26	33.44	33.26	33.39	33.39	12,600
28 Mar 2024	33.20	33.44	33.20	33.29	33.29	7,900
27 Mar 2024	33.26	33.37	33.22	33.37	33.37	2,600
26 Mar 2024	33.29	33.33	33.10	33.10	33.10	35,000
25 Mar 2024	33.21	33.26	33.16	33.16	33.16	9,700
22 Mar 2024	33.33	33.35	33.25	33.29	33.29	3,500
21 Mar 2024	33.37	33.37	33.27	33.28	33.28	4,600
20 Mar 2024	32.69	33.12	32.69	33.12	33.12	4,800
19 Mar 2024	32.49	32.74	32.49	32.66	32.66	49,900
18 Mar 2024	32.64	32.64	32.50	32.50	32.50	13,200
15 Mar 2024	32.41	32.41	32.33	32.34	32.34	20,600
14 Mar 2024	32.49	32.57	32.43	32.50	32.50	96,000
13 Mar 2024	32.71	32.77	32.64	32.71	32.71	50,000
12 Mar 2024	32.68	32.74	32.55	32.70	32.70	22,500
11 Mar 2024	32.30	32.43	32.30	32.39	32.39	32,900
08 Mar 2024	32.77	32.77	32.44	32.46	32.46	35,100
07 Mar 2024	32.45	32.63	32.45	32.59	32.59	800
06 Mar 2024	32.29	32.29	32.14	32.19	32.19	7,100
05 Mar 2024	31.92	32.11	31.92	31.99	31.99	7,500
04 Mar 2024	32.35	32.35	32.24	32.24	32.24	11,400
01 Mar 2024	32.02	32.42	32.02	32.38	32.38	162,900
29 Feb 2024	31.93	32.15	31.93	32.15	32.15	2,800
28 Feb 2024	31.92	31.95	31.90	31.90	31.90	6,900
27 Feb 2024	31.98	32.08	31.96	32.08	32.08	6,200
26 Feb 2024	32.14	32.14	31.99	31.99	31.99	23,000
23 Feb 2024	32.25	32.25	32.12	32.16	32.16	9,400
22 Feb 2024	31.82	32.06	31.82	32.00	32.00	7,800
21 Feb 2024	31.40	31.40	31.18	31.37	31.37	20,900
20 Feb 2024	31.37	31.37	31.22	31.29	31.29	279,700
16 Feb 2024	31.34	31.65	31.34	31.48	31.48	21,200
15 Feb 2024	31.58	31.68	31.47	31.62	31.62	13,200
14 Feb 2024	31.43	31.47	31.25	31.47	31.47	14,800
13 Feb 2024	31.29	31.29	30.98	31.15	31.15	18,100
12 Feb 2024	31.83	31.83	31.60	31.67	31.67	23,900
09 Feb 2024	31.48	31.68	31.47	31.68	31.68	48,200
08 Feb 2024	30.99	31.35	30.99	31.31	31.31	40,900
07 Feb 2024	31.21	31.30	31.18	31.25	31.25	28,000
06 Feb 2024	31.09	31.11	30.97	31.05	31.05	16,900
05 Feb 2024	31.07	31.12	30.89	31.03	31.03	21,700
02 Feb 2024	30.92	31.14	30.92	31.08	31.08	14,900
01 Feb 2024	30.51	30.74	30.51	30.73	30.73	21,400
31 Jan 2024	30.77	30.77	30.44	30.45	30.45	29,200
30 Jan 2024	30.59	31.03	30.59	31.01	31.01	11,900
29 Jan 2024	30.68	30.97	30.67	30.97	30.97	123,100
26 Jan 2024	30.79	30.84	30.69	30.73	30.73	18,700
25 Jan 2024	30.71	30.77	30.65	30.74	30.74	10,500
24 Jan 2024	30.68	30.75	30.55	30.64	30.64	175,400
23 Jan 2024	30.23	30.52	30.23	30.50	30.50	9,900
22 Jan 2024	30.58	30.63	30.49	30.56	30.56	6,000
19 Jan 2024	29.97	30.38	29.97	30.34	30.34	8,900
18 Jan 2024	29.86	30.00	29.80	29.97	29.97	7,900
17 Jan 2024	29.71	29.79	29.61	29.70	29.70	47,000
16 Jan 2024	29.82	29.93	29.77	29.85	29.85	6,600
12 Jan 2024	29.98	30.00	29.89	29.96	29.96	10,500
11 Jan 2024	29.78	29.92	29.60	29.90	29.90	46,700
10 Jan 2024	29.70	29.87	29.70	29.81	29.81	6,000
09 Jan 2024	29.58	29.69	29.58	29.63	29.63	7,000
08 Jan 2024	29.47	29.73	29.47	29.70	29.70	7,200
05 Jan 2024	29.50	29.52	29.27	29.38	29.38	9,300
04 Jan 2024	29.49	29.49	29.29	29.30	29.30	16,600
03 Jan 2024	29.39	29.51	29.36	29.40	29.40	9,100
02 Jan 2024	29.52	29.60	29.42	29.55	29.55	12,900
29 Dec 2023	29.60	29.68	29.56	29.66	29.66	9,600
28 Dec 2023	29.75	29.76	29.75	29.75	29.75	5,000
27 Dec 2023	29.67	29.73	29.63	29.69	29.69	13,600
26 Dec 2023	29.64	29.76	29.64	29.75	29.75	9,300
22 Dec 2023	29.49	29.71	29.49	29.60	29.60	12,100
21 Dec 2023	29.50	29.52	29.25	29.52	29.52	2,600
20 Dec 2023	29.46	29.75	29.32	29.32	29.32	38,000
19 Dec 2023	29.66	29.74	29.61	29.74	29.74	10,300
18 Dec 2023	29.37	29.65	29.37	29.59	29.59	35,600
15 Dec 2023	29.50	29.58	29.40	29.43	29.43	15,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,285.72+19.77(+0.61%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.19+51.84(+0.62%)

Bitcoin USD62,899.40+1,649.05(+2.69%)

CMC Crypto 2001,304.23-53.77(-3.96%)

SGI U.S. Large Cap Core ETF (SGLC)

Straits Times Index
3,285.72
+19.77(+0.61%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.19
+51.84(+0.62%)

Bitcoin USD
62,899.40
+1,649.05(+2.69%)

CMC Crypto 200
1,304.23
-53.77(-3.96%)