Sygnia Itrix S&P 500 ETF - SYG500.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,500	11,403	11,443	11,500	11,359	578,729
January 13, 2026	11,570	11,531	11,562	11,587	11,481	18,413
January 12, 2026	11,500	11,505	11,505	11,548	11,376	35,499
January 09, 2026	11,571	11,557	11,608	11,608	11,481	30,097
January 08, 2026	11,499	11,506	11,524	11,524	11,426	27,711
January 07, 2026	11,300	11,513	11,558	11,750	11,300	16,795
January 06, 2026	11,312	11,377	11,397	11,420	11,311	19,490
January 05, 2026	11,459	11,455	11,455	12,009	11,365	53,874
January 02, 2026	11,500	11,443	11,477	11,550	11,405	59,296
December 31, 2025	11,580	11,525	11,498	11,999	11,464	7,488
December 30, 2025	11,619	11,597	11,583	11,620	11,503	19,181
December 29, 2025	11,600	11,593	11,621	11,871	11,320	18,970
December 24, 2025	11,599	11,574	11,600	11,600	11,543	15,024
December 23, 2025	11,542	11,560	11,535	11,596	11,461	52,318
December 22, 2025	11,700	11,519	11,519	11,700	11,443	18,433
December 19, 2025	11,422	11,448	11,446	11,700	11,350	31,956
December 18, 2025	11,105	11,412	11,433	11,549	11,050	14,712
December 17, 2025	11,524	11,451	11,451	11,527	11,386	31,752
December 15, 2025	11,513	11,506	11,555	11,621	11,500	50,446
December 12, 2025	11,699	11,623	11,691	11,699	11,602	29,561
December 11, 2025	11,653	11,587	11,587	11,671	11,529	71,523
December 10, 2025	11,710	11,659	11,713	11,726	11,628	29,649
December 09, 2025	11,748	11,699	11,680	11,750	11,661	52,191
December 08, 2025	11,660	11,745	11,745	11,751	11,660	14,406
December 05, 2025	11,715	11,647	11,621	11,715	11,616	22,360
December 04, 2025	11,685	11,672	11,672	11,759	11,653	17,125
December 03, 2025	11,700	11,665	11,665	11,770	11,633	19,946
December 02, 2025	11,703	11,709	11,709	11,748	11,665	65,747
December 01, 2025	11,721	11,669	11,669	11,721	11,625	43,082
November 28, 2025	11,747	11,724	11,724	11,748	11,677	17,186
November 27, 2025	11,717	11,686	11,745	11,756	11,661	42,010
November 26, 2025	11,470	11,678	11,614	11,757	11,470	103,142
November 25, 2025	11,659	11,554	11,554	11,659	11,554	20,424
November 24, 2025	11,498	11,488	11,524	11,900	11,457	69,210
November 21, 2025	11,550	11,449	11,449	11,550	11,151	410,500
November 20, 2025	11,650	11,731	11,731	11,731	11,624	25,102
November 19, 2025	11,478	11,465	11,465	11,505	11,396	12,882
November 18, 2025	11,555	11,446	11,537	11,582	11,002	29,009
November 17, 2025	11,590	11,532	11,532	11,683	10,968	75,223
November 14, 2025	11,678	11,539	11,539	11,678	11,350	204,667
November 13, 2025	11,861	11,697	11,697	11,861	11,679	27,797
November 12, 2025	11,897	11,803	11,803	11,900	11,803	36,211
November 11, 2025	11,842	11,789	11,789	11,854	11,731	30,223
November 10, 2025	11,750	11,775	11,775	11,819	11,727	36,680
November 07, 2025	11,826	11,689	11,686	11,843	11,686	31,367
November 06, 2025	12,496	11,906	11,906	12,496	11,739	7,783
November 05, 2025	11,976	11,908	11,908	11,979	11,846	18,107
November 04, 2025	11,950	11,967	11,967	12,425	11,827	91,560
November 03, 2025	12,592	11,975	12,001	12,592	11,890	40,922
October 31, 2025	12,000	11,998	11,998	12,480	11,913	49,521
October 30, 2025	11,964	11,940	11,960	12,455	11,940	13,583
October 29, 2025	11,952	11,859	11,859	12,500	11,856	30,846
October 28, 2025	11,964	11,930	11,930	12,013	11,843	65,648
October 27, 2025	11,893	11,927	11,927	12,200	11,811	77,847
October 24, 2025	11,808	11,823	11,839	11,845	11,725	7,782
October 23, 2025	11,791	11,703	11,730	11,927	11,673	5,386
October 22, 2025	11,829	11,766	11,797	11,893	11,737	33,944
October 21, 2025	11,638	11,815	11,859	11,860	11,638	18,360
October 20, 2025	11,700	11,702	11,702	11,720	11,597	29,170
October 17, 2025	11,600	11,592	11,643	11,643	11,436	23,107

Sygnia Itrix S&P 500 ETF (SYG500.JO) JNB