SGI U.S. Large Cap Core ETF

SGLC
🏛️ usa →
36.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.36 36.45 36.29 36.45 0.0M
2025-09-25 36.29 36.29 36.19 36.21 0.0M
2025-09-24 36.59 36.59 36.45 36.47 0.0M
2025-09-23 36.83 36.84 36.64 36.70 0.0M
2025-09-22 36.71 36.98 36.70 36.91 0.0M
2025-09-19 36.65 36.81 36.65 36.81 0.0M
2025-09-18 36.66 36.70 36.59 36.62 0.0M
2025-09-17 36.32 36.48 36.32 36.48 0.0M
2025-09-16 36.30 36.46 36.29 36.38 0.0M
2025-09-15 36.32 36.48 36.32 36.42 0.0M
2025-09-12 36.29 36.45 36.29 36.36 0.0M
2025-09-11 36.27 36.48 36.27 36.41 0.0M
2025-09-10 36.09 36.09 35.93 36.04 0.0M
2025-09-09 35.87 35.96 35.80 35.96 0.0M
2025-09-08 35.92 35.94 35.81 35.89 0.0M
2025-09-05 35.69 35.84 35.61 35.79 0.0M
2025-09-04 35.76 35.95 35.76 35.95 0.0M
2025-09-03 35.48 35.69 35.48 35.69 0.0M
2025-09-02 35.24 35.48 35.10 35.48 0.0M
2025-08-29 35.70 35.70 35.64 35.66 0.0M
2025-08-28 35.74 35.85 35.72 35.80 0.0M
2025-08-27 35.75 35.75 35.62 35.71 0.0M
2025-08-26 35.59 35.65 35.51 35.65 0.0M
2025-08-25 35.65 35.68 35.56 35.58 0.0M
2025-08-22 35.21 35.77 35.21 35.72 0.0M
2025-08-21 35.25 35.35 35.13 35.19 0.0M
2025-08-20 35.03 35.39 35.03 35.32 0.0M
2025-08-19 35.65 35.65 35.29 35.42 0.0M
2025-08-18 35.53 35.63 35.48 35.54 0.0M
2025-08-15 35.69 35.70 35.61 35.65 0.0M
2025-08-14 35.67 35.84 35.67 35.81 0.0M
2025-08-13 35.66 35.77 35.64 35.77 0.0M
2025-08-12 35.43 35.65 35.43 35.65 0.0M
2025-08-11 35.32 35.34 35.18 35.18 0.0M
2025-08-08 35.31 35.36 35.23 35.36 0.0M
2025-08-07 34.90 35.08 34.90 35.08 0.0M
2025-08-06 34.82 35.08 34.82 35.04 0.0M
2025-08-05 34.79 34.82 34.64 34.69 0.0M
2025-08-04 34.75 34.77 34.72 34.74 0.0M
2025-08-01 34.24 34.35 34.20 34.31 0.0M
2025-07-31 35.10 35.10 34.84 34.84 0.0M
2025-07-30 35.01 35.05 34.90 34.90 0.0M
2025-07-29 35.08 35.08 34.89 34.90 0.0M
2025-07-28 35.03 35.03 34.81 34.91 0.0M
2025-07-25 34.94 35.01 34.86 34.98 0.0M
2025-07-24 34.85 34.91 34.80 34.80 0.0M
2025-07-23 34.65 34.69 34.59 34.67 0.0M
2025-07-22 34.49 34.54 34.39 34.53 0.0M
2025-07-21 34.48 34.68 34.48 34.57 0.0M
2025-07-18 34.65 34.65 34.37 34.45 0.0M
2025-07-17 34.39 34.51 34.32 34.48 0.0M
2025-07-16 34.07 34.28 34.06 34.28 0.0M
2025-07-15 34.24 34.33 34.18 34.18 0.0M
2025-07-14 34.24 34.38 34.24 34.38 0.0M
2025-07-11 34.20 34.30 34.20 34.20 0.0M
2025-07-10 34.28 34.46 34.25 34.37 0.0M
2025-07-09 34.16 34.31 34.16 34.31 0.0M
2025-07-08 34.02 34.12 33.97 34.02 0.0M
2025-07-07 34.20 34.20 34.00 34.15 0.0M
2025-07-03 34.38 34.40 34.38 34.40 0.0M
2025-07-02 33.98 34.04 33.96 34.03 0.0M
2025-07-01 33.96 34.13 33.96 34.06 0.0M
2025-06-30 34.00 34.11 33.94 34.02 0.0M
2025-06-27 33.87 33.96 33.86 33.96 0.0M
2025-06-26 33.61 33.70 33.61 33.69 0.0M
2025-06-25 33.33 33.39 33.30 33.35 0.0M
2025-06-24 33.29 33.40 33.12 33.36 0.0M
2025-06-23 32.71 32.96 32.66 32.96 0.0M
2025-06-20 32.70 32.70 32.51 32.56 0.0M
2025-06-18 32.91 32.91 32.70 32.72 0.0M
2025-06-17 33.00 33.03 32.82 32.88 0.0M
2025-06-16 33.20 33.20 33.07 33.07 0.0M
2025-06-13 33.01 33.11 32.72 32.76 0.0M
2025-06-12 33.12 33.27 33.12 33.22 0.0M
2025-06-11 33.30 33.30 32.96 33.04 0.0M
2025-06-10 33.14 33.25 33.14 33.22 0.0M
2025-06-09 33.14 33.25 33.14 33.16 0.0M
2025-06-06 33.10 33.27 33.05 33.21 0.0M
2025-06-05 33.10 33.10 32.88 32.90 0.0M
2025-06-04 33.06 33.06 32.99 32.99 0.0M
2025-06-03 32.72 32.96 32.72 32.92 0.0M
2025-06-02 32.42 32.76 32.35 32.76 0.0M
2025-05-30 32.41 32.61 32.40 32.60 0.0M
2025-05-29 32.51 32.60 32.51 32.58 0.0M
2025-05-28 32.72 32.72 32.48 32.48 0.0M
2025-05-27 32.55 32.63 32.55 32.61 0.0M
2025-05-23 32.12 32.15 32.05 32.05 0.0M
2025-05-22 32.25 32.42 32.23 32.23 0.0M
2025-05-21 32.60 32.78 32.31 32.32 0.0M
2025-05-20 32.78 32.78 32.66 32.74 0.0M
2025-05-19 32.89 32.94 32.81 32.94 0.0M
2025-05-16 32.74 32.81 32.72 32.81 0.0M
2025-05-15 32.34 32.56 32.34 32.54 0.0M
2025-05-14 32.51 32.55 32.43 32.52 0.0M
2025-05-13 32.59 32.61 32.51 32.51 0.0M
2025-05-12 32.08 32.27 32.08 32.27 0.0M
2025-05-09 31.19 31.34 31.18 31.22 0.0M
2025-05-08 31.30 31.52 31.30 31.32 0.0M
2025-05-07 31.13 31.16 31.03 31.10 0.0M
2025-05-06 30.96 31.11 30.96 31.03 0.0M
2025-05-05 31.24 31.37 31.21 31.21 0.0M
2025-05-02 31.25 31.48 31.17 31.45 0.0M
2025-05-01 31.01 31.08 30.83 30.88 0.0M
2025-04-30 30.38 30.71 30.38 30.71 0.0M
2025-04-29 30.60 30.75 30.60 30.69 0.0M
2025-04-28 30.61 30.61 30.25 30.57 0.0M
2025-04-25 30.34 30.51 30.34 30.51 0.0M
2025-04-24 29.74 30.35 29.74 30.35 0.0M
2025-04-23 30.07 30.07 29.59 29.74 0.0M
2025-04-22 28.94 29.20 28.87 29.15 0.0M
2025-04-21 28.57 28.57 28.19 28.47 0.0M
2025-04-17 29.28 29.43 29.13 29.13 0.0M
2025-04-16 29.37 29.51 28.88 29.16 0.0M
2025-04-15 30.05 30.05 29.80 29.80 0.0M
2025-04-14 30.01 30.05 29.78 29.88 0.0M
2025-04-11 29.09 29.74 29.09 29.66 0.0M
2025-04-10 28.76 29.50 28.75 29.20 0.0M
2025-04-09 27.86 30.78 27.67 30.30 0.0M
2025-04-08 29.07 29.07 27.55 27.65 0.0M
2025-04-07 27.48 28.66 27.48 28.00 0.0M
2025-04-04 28.90 28.90 28.01 28.01 0.0M
2025-04-03 30.20 30.20 29.66 29.68 0.0M
2025-04-02 31.17 31.48 31.17 31.48 0.0M
2025-04-01 30.85 31.27 30.75 31.21 0.0M
2025-03-31 30.64 31.22 30.55 31.10 0.2M
2025-03-28 31.49 31.61 30.77 30.77 0.0M
2025-03-27 31.84 31.87 31.74 31.74 0.0M
2025-03-26 32.13 32.16 31.68 31.68 0.0M
2025-03-25 32.26 32.28 32.18 32.26 0.0M
2025-03-24 32.15 32.26 32.07 32.26 0.0M
2025-03-21 31.29 31.58 31.25 31.55 0.0M
2025-03-20 31.78 31.78 31.49 31.57 0.0M
2025-03-19 31.26 31.71 31.26 31.59 0.0M
2025-03-18 31.08 31.25 31.08 31.20 0.0M
2025-03-17 31.54 31.77 31.36 31.77 0.0M
2025-03-14 31.12 31.41 30.99 31.41 0.0M
2025-03-13 30.80 30.93 30.61 30.65 0.0M
2025-03-12 31.15 31.26 31.07 31.14 0.0M
2025-03-11 31.19 31.19 30.69 30.96 0.0M
2025-03-10 31.31 31.31 30.77 31.06 0.1M
2025-03-07 31.87 32.02 31.61 32.02 0.0M
2025-03-06 32.24 32.24 31.79 31.88 0.0M
2025-03-05 32.21 32.60 32.21 32.58 0.0M
2025-03-04 32.13 32.55 31.85 32.14 0.0M
2025-03-03 33.05 33.06 32.30 32.44 0.0M
2025-02-28 32.57 33.10 32.57 33.10 0.0M
2025-02-27 33.18 33.18 32.64 32.64 0.0M
2025-02-26 33.38 33.48 33.07 33.19 0.0M
2025-02-25 33.02 33.26 33.02 33.13 0.0M
2025-02-24 33.44 33.50 33.22 33.22 0.0M
2025-02-21 33.52 33.53 33.34 33.40 0.0M
2025-02-20 33.92 34.04 33.86 33.94 0.0M
2025-02-19 34.10 34.24 34.09 34.24 0.0M
2025-02-18 34.09 34.17 34.05 34.17 0.1M
2025-02-14 34.15 34.26 34.05 34.26 0.0M
2025-02-13 33.88 34.22 33.88 34.22 0.0M
2025-02-12 33.75 33.96 33.75 33.86 0.3M
2025-02-11 33.92 34.08 33.92 34.07 0.1M
2025-02-10 33.84 34.08 33.84 34.01 0.2M
2025-02-07 34.12 34.12 33.78 33.84 0.0M
2025-02-06 34.02 34.14 33.94 33.94 0.0M
2025-02-05 33.79 34.24 33.79 34.24 0.0M
2025-02-04 33.84 34.02 33.83 33.92 0.0M
2025-02-03 33.57 33.87 33.57 33.69 0.0M
2025-01-31 34.38 34.45 33.87 33.88 0.0M
2025-01-30 34.06 34.17 33.98 34.15 0.0M
2025-01-29 34.21 34.21 33.90 34.09 0.0M
2025-01-28 33.91 34.32 33.91 34.24 0.0M
2025-01-27 33.72 33.91 33.69 33.91 0.0M
2025-01-24 34.36 34.47 34.28 34.31 0.0M
2025-01-23 34.22 34.57 34.22 34.57 0.0M
2025-01-22 34.26 34.36 34.24 34.27 0.0M
2025-01-21 33.88 34.06 33.81 34.00 0.0M
2025-01-17 33.64 33.71 33.59 33.59 0.0M
2025-01-16 33.34 33.56 33.30 33.36 0.0M
2025-01-15 33.31 33.55 33.20 33.42 0.2M
2025-01-14 32.65 32.65 32.43 32.64 0.2M
2025-01-13 32.39 32.61 32.39 32.61 0.0M
2025-01-10 32.89 32.89 32.49 32.64 0.0M
2025-01-08 33.08 33.20 32.95 33.20 0.0M
2025-01-07 33.23 33.30 32.99 33.12 0.0M
2025-01-06 33.52 33.56 33.30 33.40 0.0M
2025-01-03 32.96 33.17 32.94 33.12 0.0M
2025-01-02 32.80 32.95 32.73 32.79 0.0M