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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11,660	11,509	11,507	11,823	11,507	79,461
September 04, 2025	11,618	11,669	11,669	11,708	11,550	34,246
September 03, 2025	11,558	11,527	11,527	11,584	11,462	13,975
September 02, 2025	11,551	11,446	11,430	11,594	11,430	86,199
September 01, 2025	11,548	11,543	11,543	11,560	11,441	28,285
August 29, 2025	11,601	11,504	11,504	11,700	11,504	38,852
August 28, 2025	11,668	11,627	11,627	11,668	11,550	36,470
August 27, 2025	11,617	11,693	11,693	11,699	11,552	191,371
August 26, 2025	11,530	11,537	11,537	11,543	11,441	24,610
August 25, 2025	11,700	11,523	11,523	11,700	11,411	41,493
August 22, 2025	11,450	11,479	11,479	11,479	11,389	16,359
August 21, 2025	11,438	11,447	11,447	11,527	11,390	35,985
August 20, 2025	11,413	11,510	11,510	11,517	11,413	26,156
August 19, 2025	11,514	11,542	11,563	11,563	11,415	118,483
August 18, 2025	11,526	11,529	11,529	11,529	11,433	50,137
August 15, 2025	11,520	11,554	11,554	11,568	11,500	23,351
August 14, 2025	11,523	11,560	11,560	11,561	11,441	33,935
August 13, 2025	11,494	11,476	11,476	11,687	11,387	54,445
August 12, 2025	11,484	11,443	11,410	11,498	11,395	32,790
August 11, 2025	11,516	11,488	11,522	11,565	11,442	105,767
August 08, 2025	11,440	11,492	11,492	11,492	11,351	44,827
August 07, 2025	11,448	11,461	11,461	11,531	11,373	72,494
August 06, 2025	11,478	11,391	11,391	11,482	11,381	33,187
August 05, 2025	11,575	11,439	11,403	11,619	11,400	70,349
August 04, 2025	11,437	11,483	11,483	11,504	11,356	76,216
August 01, 2025	11,593	11,655	11,655	11,700	11,560	15,289
July 31, 2025	11,618	11,735	11,775	11,820	11,589	18,896
July 30, 2025	11,483	11,594	11,623	11,623	11,483	16,141
July 29, 2025	11,568	11,617	11,634	11,675	11,568	37,954
July 28, 2025	11,500	11,608	11,608	11,760	11,481	46,106
July 25, 2025	11,434	11,460	11,460	11,489	11,366	17,849
July 24, 2025	11,343	11,332	11,366	11,600	11,266	50,225
July 23, 2025	11,251	11,242	11,290	11,309	11,201	19,444
July 22, 2025	11,277	11,255	11,255	11,300	11,156	38,450
July 21, 2025	11,200	11,391	11,391	11,599	11,200	31,379
July 18, 2025	11,394	11,263	11,296	11,394	11,248	46,385
July 17, 2025	11,302	11,277	11,277	11,406	11,266	40,217
July 16, 2025	11,214	11,373	11,373	11,374	11,214	23,374
July 15, 2025	11,393	11,328	11,126	11,393	11,126	47,294
July 14, 2025	11,332	11,343	11,343	11,343	11,260	43,191
July 11, 2025	11,254	11,342	11,373	11,529	11,251	37,771
July 10, 2025	11,233	11,253	11,250	11,296	11,179	20,251
July 09, 2025	11,223	11,260	11,251	11,352	11,140	90,839
July 08, 2025	11,287	11,330	11,330	11,330	11,199	20,253
July 07, 2025	11,529	11,291	11,291	11,529	11,241	25,152
July 04, 2025	11,160	11,156	11,173	11,218	11,102	47,072
July 03, 2025	11,134	11,160	11,202	11,202	11,036	7,934
July 02, 2025	11,197	11,134	11,089	11,204	11,060	48,515
July 01, 2025	11,154	11,109	11,109	11,255	11,011	44,433
June 30, 2025	11,197	11,102	11,102	11,325	11,099	22,622
June 27, 2025	11,084	11,156	11,116	11,232	11,084	19,855
June 26, 2025	11,000	11,033	11,062	11,074	10,931	32,667
June 25, 2025	11,014	11,029	11,062	11,062	10,928	34,696
June 24, 2025	11,001	10,965	10,965	11,001	10,872	82,275
June 23, 2025	10,930	10,991	10,991	11,029	10,905	117,235
June 20, 2025	10,900	10,930	10,949	10,978	10,900	60,770
June 19, 2025	10,981	10,894	10,849	11,001	10,831	42,307
June 18, 2025	10,964	10,944	10,944	11,055	10,926	102,797
June 17, 2025	10,900	10,952	10,921	10,952	10,809	28,788
June 13, 2025	10,871	10,875	10,864	10,993	10,841	27,831

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