LDRX Historical Prices
SGI Enhanced Market Leaders ETF · daily open, high, low, close & volume
Trading days
249
Period high
37.70
Period low
29.65
Period change
+10.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 36.75 | 36.78 | 36.71 | 36.75 | -0.85% | 9,039 |
| Oct 28, 2026 | 37.09 | 37.11 | 37.00 | 37.07 | +0.27% | 6,281 |
| Oct 27, 2026 | 37.08 | 37.08 | 36.97 | 36.97 | +0.79% | 1,675 |
| Oct 26, 2026 | 36.71 | 36.72 | 36.65 | 36.68 | +0.77% | 2,195 |
| Oct 23, 2026 | 36.38 | 36.42 | 36.38 | 36.40 | -0.29% | 529 |
| Oct 22, 2026 | 36.48 | 36.51 | 36.48 | 36.51 | -1.91% | 3,480 |
| Oct 21, 2026 | 37.06 | 37.24 | 37.01 | 37.22 | +0.73% | 5,585 |
| Oct 20, 2026 | 36.90 | 37.03 | 36.90 | 36.95 | +0.21% | 3,887 |
| Oct 19, 2026 | 36.99 | 37.00 | 36.87 | 36.87 | +0.92% | 1,706 |
| Oct 16, 2026 | 37.09 | 37.09 | 36.39 | 36.53 | -1.65% | 4,285 |
| Oct 15, 2026 | 37.06 | 37.15 | 37.01 | 37.15 | +0.25% | 1,668 |
| Oct 14, 2026 | 37.28 | 37.28 | 36.97 | 37.06 | -1.24% | 5,594 |
| Oct 13, 2026 | 37.63 | 37.63 | 37.47 | 37.52 | +0.02% | 2,809 |
| Oct 12, 2026 | 37.54 | 37.54 | 37.47 | 37.51 | -0.06% | 1,732 |
| Oct 9, 2026 | 37.58 | 37.58 | 37.53 | 37.53 | +0.55% | 445 |
| Oct 8, 2026 | 37.37 | 37.48 | 37.28 | 37.33 | -0.76% | 892 |
| Oct 7, 2026 | 37.40 | 37.63 | 37.40 | 37.62 | -0.06% | 5,583 |
| Oct 6, 2026 | 37.59 | 37.70 | 37.59 | 37.64 | +0.69% | 2,720 |
| Oct 5, 2026 | 37.37 | 37.54 | 37.37 | 37.38 | +0.56% | 4,510 |
| Oct 2, 2026 | 37.10 | 37.19 | 37.10 | 37.17 | +0.92% | 984 |
| Oct 1, 2026 | 36.78 | 36.97 | 36.78 | 36.84 | -0.18% | 2,154 |
| Sep 30, 2026 | 37.00 | 37.18 | 36.90 | 36.90 | +0.10% | 2,791 |
| Sep 29, 2026 | 36.98 | 36.98 | 36.84 | 36.87 | -0.35% | 3,582 |
| Sep 28, 2026 | 37.14 | 37.14 | 37.00 | 37.00 | -0.86% | 546 |
| Sep 25, 2026 | 37.18 | 37.37 | 37.18 | 37.32 | +0.54% | 9,430 |
| Sep 24, 2026 | 37.18 | 37.18 | 37.08 | 37.12 | +0.18% | 1,735 |
| Sep 23, 2026 | 37.00 | 37.13 | 37.00 | 37.05 | -0.92% | 4,080 |
| Sep 22, 2026 | 37.35 | 37.41 | 37.35 | 37.40 | -0.08% | 5,002 |
| Sep 21, 2026 | 37.16 | 37.45 | 37.16 | 37.43 | +1.84% | 1,173 |
| Sep 18, 2026 | 36.65 | 36.76 | 36.62 | 36.76 | +0.13% | 1,387 |
| Sep 17, 2026 | 36.62 | 36.76 | 36.60 | 36.71 | +1.26% | 4,921 |
| Sep 16, 2026 | 36.43 | 36.53 | 36.23 | 36.25 | -0.30% | 13,160 |
| Sep 15, 2026 | 36.34 | 36.36 | 36.27 | 36.36 | -0.49% | 2,096 |
| Sep 14, 2026 | 36.33 | 36.63 | 36.33 | 36.54 | -0.41% | 2,098 |
| Sep 11, 2026 | 36.77 | 36.82 | 36.69 | 36.69 | +0.44% | 2,838 |
| Sep 9, 2026 | 36.59 | 36.59 | 36.53 | 36.53 | -0.32% | 932 |
| Sep 8, 2026 | 36.92 | 36.92 | 36.63 | 36.65 | -0.58% | 4,565 |
| Sep 4, 2026 | 36.89 | 36.93 | 36.84 | 36.86 | -0.67% | 5,394 |
| Sep 3, 2026 | 36.73 | 37.21 | 36.73 | 37.11 | +1.29% | 4,358 |
| Sep 2, 2026 | 36.65 | 36.65 | 36.64 | 36.64 | -0.07% | 260 |
| Aug 31, 2026 | 36.62 | 36.66 | 36.62 | 36.66 | -0.26% | 1,453 |
| Aug 28, 2026 | 36.77 | 36.79 | 36.72 | 36.76 | +0.05% | 684 |
| Aug 27, 2026 | 36.44 | 36.80 | 36.44 | 36.74 | +0.99% | 20,133 |
| Aug 26, 2026 | 36.34 | 36.50 | 36.25 | 36.38 | -0.24% | 4,688 |
| Aug 25, 2026 | 36.41 | 36.47 | 36.40 | 36.46 | +0.30% | 3,363 |
| Aug 24, 2026 | 36.46 | 36.46 | 36.34 | 36.35 | -0.23% | 3,915 |
| Aug 21, 2026 | 36.37 | 36.48 | 36.37 | 36.44 | +0.48% | 2,850 |
| Aug 20, 2026 | 36.30 | 36.36 | 36.26 | 36.26 | -0.90% | 1,878 |
| Aug 19, 2026 | 36.67 | 36.71 | 36.58 | 36.59 | +0.24% | 5,715 |
| Aug 18, 2026 | 36.51 | 36.57 | 36.50 | 36.50 | -0.51% | 1,907 |
| Aug 17, 2026 | 36.79 | 36.80 | 36.69 | 36.69 | -0.52% | 3,753 |
| Aug 14, 2026 | 37.13 | 37.13 | 36.87 | 36.88 | -0.43% | 6,790 |
| Aug 13, 2026 | 37.14 | 37.14 | 36.92 | 37.04 | +0.78% | 13,684 |
| Aug 12, 2026 | 36.76 | 36.86 | 36.72 | 36.75 | +0.16% | 8,753 |
| Aug 11, 2026 | 36.86 | 36.87 | 36.68 | 36.70 | -0.57% | 4,314 |
| Aug 10, 2026 | 37.04 | 37.04 | 36.85 | 36.91 | -0.19% | 2,618 |
| Aug 7, 2026 | 36.92 | 36.98 | 36.92 | 36.98 | +0.67% | 3,226 |
| Aug 6, 2026 | 36.72 | 36.80 | 36.72 | 36.73 | -0.12% | 3,565 |
| Aug 5, 2026 | 37.00 | 37.00 | 36.76 | 36.78 | -0.11% | 3,617 |
| Aug 4, 2026 | 36.19 | 36.94 | 36.19 | 36.82 | +1.91% | 5,062 |
| Aug 3, 2026 | 36.00 | 36.17 | 36.00 | 36.13 | +1.52% | 2,008 |
| Jul 31, 2026 | 35.42 | 35.64 | 35.36 | 35.59 | +1.09% | 13,103 |
| Jul 30, 2026 | 35.03 | 35.29 | 34.98 | 35.20 | +1.78% | 17,663 |
| Jul 29, 2026 | 34.72 | 35.19 | 34.58 | 34.59 | -1.45% | 10,571 |
| Jul 28, 2026 | 35.20 | 35.21 | 35.08 | 35.10 | +0.33% | 9,673 |
| Jul 27, 2026 | 35.24 | 35.24 | 34.89 | 34.98 | +0.01% | 3,957 |
| Jul 24, 2026 | 35.19 | 35.19 | 34.98 | 34.98 | -0.11% | 1,693 |
| Jul 23, 2026 | 35.04 | 35.08 | 34.94 | 35.02 | -1.69% | 7,948 |
| Jul 22, 2026 | 35.64 | 35.68 | 35.62 | 35.62 | -0.25% | 726 |
| Jul 21, 2026 | 35.61 | 35.77 | 35.57 | 35.71 | +0.88% | 7,285 |
| Jul 20, 2026 | 35.50 | 35.54 | 35.40 | 35.40 | -0.18% | 6,271 |
| Jul 17, 2026 | 35.52 | 35.63 | 35.41 | 35.46 | -0.90% | 10,365 |
| Jul 16, 2026 | 35.95 | 36.00 | 35.78 | 35.78 | -0.76% | 3,830 |
| Jul 15, 2026 | 36.01 | 36.08 | 35.97 | 36.06 | +0.09% | 3,179 |
| Jul 14, 2026 | 35.62 | 36.02 | 35.62 | 36.02 | +1.05% | 9,974 |
| Jul 13, 2026 | 35.78 | 35.79 | 35.64 | 35.65 | -0.86% | 5,080 |
| Jul 10, 2026 | 35.89 | 36.01 | 35.89 | 35.96 | +0.66% | 8,281 |
| Jul 9, 2026 | 35.55 | 35.72 | 35.55 | 35.72 | +0.64% | 1,264 |
| Jul 8, 2026 | 35.41 | 35.51 | 35.37 | 35.49 | -0.15% | 4,260 |
| Jul 7, 2026 | 35.61 | 35.63 | 35.41 | 35.54 | -0.31% | 5,068 |
| Jul 6, 2026 | 35.50 | 35.77 | 35.46 | 35.66 | +0.86% | 8,590 |
| Jul 2, 2026 | 35.49 | 35.49 | 35.14 | 35.35 | +0.10% | 6,695 |
| Jul 1, 2026 | 35.29 | 35.43 | 35.22 | 35.32 | +0.02% | 1,953 |
| Jun 30, 2026 | 35.17 | 35.41 | 35.09 | 35.31 | +0.94% | 9,250 |
| Jun 29, 2026 | 34.65 | 35.08 | 34.65 | 34.98 | +1.14% | 4,523 |
| Jun 26, 2026 | 34.67 | 34.79 | 34.59 | 34.59 | +0.36% | 3,036 |
| Jun 25, 2026 | 34.64 | 34.67 | 34.47 | 34.47 | -0.44% | 15,374 |
| Jun 24, 2026 | 34.95 | 34.95 | 34.61 | 34.62 | -0.46% | 1,491 |
| Jun 23, 2026 | 34.88 | 35.01 | 34.70 | 34.78 | -1.37% | 3,314 |
| Jun 22, 2026 | 35.28 | 35.40 | 35.20 | 35.26 | -0.90% | 3,978 |
| Jun 18, 2026 | 35.61 | 35.66 | 35.56 | 35.58 | +1.33% | 9,030 |
| Jun 17, 2026 | 35.50 | 35.58 | 35.12 | 35.12 | -1.32% | 1,828 |
| Jun 16, 2026 | 35.59 | 35.72 | 35.59 | 35.59 | -0.53% | 2,285 |
| Jun 15, 2026 | 35.83 | 35.93 | 35.74 | 35.78 | +1.94% | 5,919 |
| Jun 12, 2026 | 34.76 | 35.19 | 34.76 | 35.10 | +0.12% | 5,367 |
| Jun 11, 2026 | 34.55 | 35.15 | 34.52 | 35.05 | +1.62% | 5,915 |
| Jun 10, 2026 | 34.70 | 34.78 | 34.50 | 34.50 | -1.59% | 4,387 |
| Jun 9, 2026 | 35.35 | 35.35 | 34.41 | 35.05 | -0.65% | 3,504 |
| Jun 8, 2026 | 34.74 | 35.49 | 34.74 | 35.28 | +0.27% | 1,862 |
| Jun 5, 2026 | 35.87 | 35.88 | 35.18 | 35.18 | -2.87% | 12,655 |
| Jun 4, 2026 | 36.28 | 36.32 | 36.19 | 36.22 | +0.14% | 3,837 |
| Jun 3, 2026 | 36.26 | 36.30 | 36.12 | 36.17 | -0.69% | 6,849 |
| Jun 2, 2026 | 36.56 | 36.56 | 36.36 | 36.42 | -0.07% | 6,671 |
| Jun 1, 2026 | 36.31 | 36.54 | 36.30 | 36.45 | +0.12% | 6,068 |
| May 29, 2026 | 36.37 | 36.41 | 36.37 | 36.40 | +0.25% | 1,319 |
| May 28, 2026 | 36.07 | 36.34 | 36.07 | 36.31 | +0.71% | 7,532 |
| May 27, 2026 | 35.97 | 36.10 | 35.95 | 36.06 | +0.18% | 2,638 |
| May 26, 2026 | 36.07 | 36.07 | 35.92 | 35.99 | +0.53% | 6,077 |
| May 22, 2026 | 35.78 | 35.93 | 35.78 | 35.80 | +0.18% | 5,746 |
| May 21, 2026 | 35.59 | 35.78 | 35.59 | 35.74 | +0.09% | 1,133 |
| May 20, 2026 | 34.33 | 35.72 | 34.33 | 35.71 | +1.14% | 2,936 |
| May 19, 2026 | 35.35 | 35.48 | 35.29 | 35.30 | -0.69% | 7,059 |
| May 18, 2026 | 35.63 | 35.63 | 35.35 | 35.55 | -0.23% | 4,081 |
| May 15, 2026 | 35.77 | 35.82 | 35.63 | 35.63 | -1.22% | 6,953 |
| May 14, 2026 | 36.15 | 36.24 | 36.01 | 36.07 | +0.81% | 5,643 |
| May 13, 2026 | 35.61 | 35.92 | 35.61 | 35.78 | +0.91% | 6,813 |
| May 12, 2026 | 35.44 | 35.54 | 35.10 | 35.45 | -0.13% | 5,406 |
| May 11, 2026 | 35.58 | 35.71 | 35.50 | 35.50 | +0.10% | 4,471 |
| May 8, 2026 | 35.52 | 35.55 | 35.42 | 35.47 | +1.07% | 6,812 |
| May 7, 2026 | 35.39 | 35.39 | 35.09 | 35.09 | -0.24% | 9,836 |
| May 6, 2026 | 35.04 | 35.18 | 35.04 | 35.18 | +1.80% | 5,638 |
| May 5, 2026 | 34.63 | 34.68 | 34.49 | 34.55 | +0.87% | 4,607 |
| May 4, 2026 | 34.37 | 34.41 | 34.23 | 34.26 | -0.46% | 4,523 |
| May 1, 2026 | 34.59 | 34.62 | 34.41 | 34.41 | +0.49% | 2,247 |
| Apr 30, 2026 | 34.03 | 34.38 | 34.03 | 34.25 | +0.91% | 2,484 |
| Apr 29, 2026 | 34.05 | 34.05 | 33.85 | 33.94 | -0.09% | 6,802 |
| Apr 28, 2026 | 33.97 | 34.06 | 33.93 | 33.97 | -0.35% | 6,680 |
| Apr 27, 2026 | 34.10 | 34.19 | 33.95 | 34.09 | +0.26% | 3,932 |
| Apr 24, 2026 | 33.82 | 34.03 | 33.82 | 34.00 | +1.10% | 2,212 |
| Apr 23, 2026 | 33.79 | 33.79 | 33.43 | 33.63 | -0.61% | 1,255 |
| Apr 22, 2026 | 33.79 | 33.84 | 33.79 | 33.84 | +1.39% | 3,926 |
| Apr 21, 2026 | 33.73 | 33.73 | 33.37 | 33.37 | -0.65% | 4,369 |
| Apr 20, 2026 | 33.58 | 33.63 | 33.54 | 33.59 | -0.48% | 7,203 |
| Apr 17, 2026 | 33.73 | 33.79 | 33.66 | 33.76 | +1.15% | 4,318 |
| Apr 16, 2026 | 33.27 | 33.40 | 33.21 | 33.37 | +0.22% | 2,859 |
| Apr 15, 2026 | 33.22 | 33.30 | 32.70 | 33.30 | +1.12% | 28,055 |
| Apr 14, 2026 | 32.88 | 32.94 | 32.88 | 32.93 | +1.50% | 1,533 |
| Apr 13, 2026 | 32.20 | 32.44 | 32.20 | 32.44 | +0.93% | 6,997 |
| Apr 10, 2026 | 32.24 | 32.24 | 32.11 | 32.14 | +0.09% | 3,081 |
| Apr 9, 2026 | 31.79 | 32.15 | 31.77 | 32.12 | +0.89% | 12,000 |
| Apr 8, 2026 | 31.84 | 31.90 | 31.68 | 31.83 | +2.50% | 3,596 |
| Apr 7, 2026 | 30.84 | 31.06 | 30.73 | 31.06 | +0.06% | 7,385 |
| Apr 6, 2026 | 30.92 | 31.06 | 30.92 | 31.04 | +0.44% | 3,453 |
| Apr 2, 2026 | 30.45 | 30.91 | 30.45 | 30.90 | -0.05% | 13,941 |
| Apr 1, 2026 | 30.96 | 31.02 | 30.86 | 30.92 | +0.86% | 1,306 |
| Mar 31, 2026 | 30.25 | 30.66 | 30.17 | 30.66 | +3.20% | 12,726 |
| Mar 30, 2026 | 29.88 | 29.91 | 29.65 | 29.70 | -0.55% | 11,563 |
| Mar 27, 2026 | 30.12 | 30.12 | 29.85 | 29.87 | -1.82% | 3,780 |
| Mar 26, 2026 | 29.75 | 30.86 | 29.75 | 30.42 | -1.66% | 4,442 |
| Mar 25, 2026 | 31.06 | 31.06 | 30.93 | 30.93 | +0.71% | 3,757 |
| Mar 24, 2026 | 30.77 | 30.89 | 30.72 | 30.72 | -0.76% | 1,605 |
| Mar 23, 2026 | 31.06 | 31.15 | 30.84 | 30.95 | +1.20% | 41,009 |
| Mar 20, 2026 | 30.84 | 30.84 | 30.51 | 30.59 | -1.40% | 2,187 |
| Mar 19, 2026 | 30.97 | 31.02 | 30.93 | 31.02 | -0.35% | 1,336 |
| Mar 18, 2026 | 31.54 | 31.54 | 31.13 | 31.13 | -1.44% | 12,177 |
| Mar 17, 2026 | 31.81 | 31.81 | 31.59 | 31.59 | +0.04% | 1,827 |
| Mar 16, 2026 | 31.60 | 31.67 | 31.57 | 31.57 | +1.03% | 81,053 |
| Mar 13, 2026 | 31.79 | 31.79 | 31.25 | 31.25 | -0.92% | 23,601 |
| Mar 12, 2026 | 31.79 | 31.79 | 31.54 | 31.54 | -1.42% | 1,210 |
| Mar 11, 2026 | 32.12 | 32.12 | 31.89 | 31.99 | +0.02% | 7,919 |
| Mar 10, 2026 | 32.01 | 32.24 | 31.99 | 31.99 | -0.18% | 76,380 |
| Mar 9, 2026 | 31.69 | 32.08 | 31.62 | 32.04 | +0.84% | 8,619 |
| Mar 6, 2026 | 31.75 | 31.83 | 31.75 | 31.78 | -1.06% | 2,190 |
| Mar 5, 2026 | 32.16 | 32.16 | 31.87 | 32.12 | -0.37% | 1,830 |
| Mar 4, 2026 | 32.22 | 32.34 | 32.22 | 32.24 | +0.82% | 1,952 |
| Mar 3, 2026 | 31.75 | 32.05 | 31.74 | 31.97 | -0.65% | 6,775 |
| Mar 2, 2026 | 32.01 | 32.21 | 32.01 | 32.18 | +0.22% | 4,266 |
| Feb 27, 2026 | 32.05 | 32.12 | 32.00 | 32.11 | -0.62% | 5,791 |
| Feb 26, 2026 | 32.34 | 32.34 | 32.27 | 32.31 | -0.97% | 22,171 |
| Feb 25, 2026 | 32.58 | 32.66 | 32.58 | 32.63 | +0.95% | 109,148 |
| Feb 24, 2026 | 32.09 | 32.38 | 32.09 | 32.32 | +0.81% | 9,351 |
| Feb 23, 2026 | 32.26 | 32.26 | 32.02 | 32.06 | -1.07% | 116,243 |
| Feb 20, 2026 | 32.22 | 32.49 | 32.22 | 32.41 | +0.78% | 8,194 |
| Feb 19, 2026 | 32.29 | 32.29 | 31.92 | 32.16 | -0.31% | 294,160 |
| Feb 18, 2026 | 32.34 | 32.34 | 32.16 | 32.26 | +0.47% | 6,265 |
| Feb 17, 2026 | 31.79 | 32.14 | 31.79 | 32.11 | +0.34% | 17,021 |
| Feb 13, 2026 | 32.23 | 32.23 | 31.96 | 32.00 | -0.44% | 9,631 |
| Feb 12, 2026 | 32.71 | 32.71 | 32.13 | 32.14 | -1.82% | 4,853 |
| Feb 11, 2026 | 32.67 | 32.79 | 32.67 | 32.74 | -0.20% | 8,585 |
| Feb 10, 2026 | 32.97 | 32.97 | 32.81 | 32.81 | -0.43% | 6,897 |
| Feb 9, 2026 | 32.98 | 32.98 | 32.91 | 32.95 | +0.53% | 6,149 |
| Feb 6, 2026 | 32.59 | 32.77 | 32.59 | 32.77 | +1.76% | 26,705 |
| Feb 5, 2026 | 32.42 | 32.42 | 32.14 | 32.21 | -1.29% | 16,211 |
| Feb 4, 2026 | 32.81 | 32.81 | 32.63 | 32.63 | -0.52% | 19,109 |
| Feb 3, 2026 | 32.74 | 32.80 | 32.72 | 32.80 | -0.98% | 3,087 |
| Feb 2, 2026 | 33.15 | 33.23 | 33.09 | 33.12 | +0.53% | 5,849 |
| Jan 30, 2026 | 32.99 | 33.03 | 32.90 | 32.95 | -0.12% | 7,847 |
| Jan 29, 2026 | 32.77 | 32.99 | 32.77 | 32.99 | -0.36% | 2,948 |
| Jan 28, 2026 | 33.05 | 33.13 | 33.02 | 33.11 | +0.06% | 4,368 |
| Jan 27, 2026 | 33.07 | 33.14 | 33.07 | 33.09 | +0.39% | 6,506 |
| Jan 26, 2026 | 32.92 | 32.96 | 32.92 | 32.96 | +0.71% | 3,012 |
| Jan 23, 2026 | 32.73 | 32.73 | 32.68 | 32.73 | +0.18% | 3,220 |
| Jan 22, 2026 | 32.70 | 32.73 | 32.61 | 32.66 | +0.67% | 1,527 |
| Jan 21, 2026 | 32.25 | 32.57 | 32.25 | 32.45 | +1.10% | 11,215 |
| Jan 20, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | -2.49% | 15 |
| Jan 16, 2026 | 32.89 | 32.93 | 32.89 | 32.91 | -0.03% | 3,252 |
| Jan 15, 2026 | 32.92 | 32.92 | 32.92 | 32.92 | +0.06% | 8 |
| Jan 14, 2026 | 32.80 | 32.90 | 32.80 | 32.90 | -0.71% | 1,012 |
| Jan 13, 2026 | 33.17 | 33.17 | 33.06 | 33.14 | -0.31% | 7,007 |
| Jan 12, 2026 | 33.27 | 33.27 | 33.24 | 33.24 | +0.08% | 306 |
| Jan 9, 2026 | 33.18 | 33.21 | 33.18 | 33.21 | +0.51% | 6,738 |
| Jan 8, 2026 | 32.98 | 33.05 | 32.93 | 33.05 | -0.07% | 10,607 |
| Jan 7, 2026 | 33.07 | 33.07 | 33.07 | 33.07 | -0.07% | 7 |
| Jan 6, 2026 | 31.03 | 33.09 | 31.03 | 33.09 | +0.32% | 908 |
| Jan 5, 2026 | 32.98 | 32.99 | 32.95 | 32.99 | +0.47% | 6,357 |
| Jan 2, 2026 | 32.80 | 32.83 | 32.72 | 32.83 | -0.20% | 13,129 |
| Dec 31, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | -0.62% | 13 |
| Dec 30, 2025 | 33.18 | 33.18 | 33.11 | 33.11 | -0.04% | 1,068 |
| Dec 29, 2025 | 32.09 | 33.12 | 32.09 | 33.12 | -0.46% | 1,129 |
| Dec 26, 2025 | 33.28 | 33.32 | 33.27 | 33.27 | -0.01% | 3,218 |
| Dec 24, 2025 | 33.18 | 33.27 | 33.18 | 33.27 | +0.32% | 3,951 |
| Dec 23, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | -0.07% | 7 |
| Dec 22, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | +0.60% | 107 |
| Dec 19, 2025 | 32.92 | 32.99 | 32.92 | 32.99 | +0.88% | 462 |
| Dec 18, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | +0.86% | 3 |
| Dec 17, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | -1.34% | 17 |
| Dec 16, 2025 | 32.68 | 32.87 | 32.67 | 32.87 | -0.05% | 2,610 |
| Dec 15, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | -0.21% | 9 |
| Dec 12, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | -1.00% | 7 |
| Dec 11, 2025 | 33.16 | 33.28 | 33.06 | 33.28 | -0.06% | 891 |
| Dec 10, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | +0.46% | 11 |
| Dec 9, 2025 | 33.18 | 33.18 | 33.15 | 33.15 | -0.01% | 1,540 |
| Dec 8, 2025 | 32.29 | 33.26 | 32.29 | 33.15 | -0.38% | 6,241 |
| Dec 5, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | +0.29% | 7 |
| Dec 4, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | -0.07% | 15 |
| Dec 3, 2025 | 33.13 | 33.20 | 33.13 | 33.20 | +0.23% | 8,078 |
| Dec 2, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | +0.36% | 10 |
| Dec 1, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | -0.48% | 12 |
| Nov 28, 2025 | 33.12 | 33.17 | 33.12 | 33.17 | +0.41% | 164 |
| Nov 26, 2025 | 33.03 | 33.03 | 32.99 | 33.03 | +0.69% | 11,957 |
| Nov 25, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | +1.43% | 7 |
| Nov 24, 2025 | 32.51 | 32.54 | 31.64 | 32.34 | +1.19% | 6,517 |
| Nov 21, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | +0.62% | 11 |
| Nov 20, 2025 | 32.56 | 32.56 | 31.76 | 31.76 | -1.47% | 301 |
| Nov 19, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | +0.48% | 6 |
| Nov 18, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | -0.93% | 7 |
| Nov 17, 2025 | 32.50 | 32.50 | 32.39 | 32.39 | -0.78% | 3,441 |
| Nov 14, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | +0.00% | 0 |
| Nov 13, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | -1.73% | 62 |
| Nov 12, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | +0.03% | 63 |
| Nov 11, 2025 | 33.14 | 33.21 | 33.14 | 33.21 | +0.24% | 961 |
| Nov 10, 2025 | 32.98 | 33.13 | 32.98 | 33.13 | +1.83% | 1,087 |
| Nov 7, 2025 | 32.37 | 32.53 | 32.14 | 32.53 | -0.15% | 1,108 |
| Nov 6, 2025 | 32.73 | 32.73 | 32.58 | 32.58 | -1.27% | 401 |
| Nov 5, 2025 | 33.13 | 33.13 | 33.00 | 33.00 | +0.26% | 140 |
| Nov 4, 2025 | 32.91 | 32.91 | 32.91 | 32.91 | -1.23% | 0 |
| Nov 3, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | +0.14% | 0 |
| Oct 31, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | +0.40% | 0 |
| Oct 30, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | -1.13% | 0 |
Daily open, high, low, close and volume for SGI Enhanced Market Leaders ETF (LDRX). Showing 249 trading days. Unadjusted prices.