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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	11,699	11,705	11,705	11,723	11,609	196,193
October 15, 2025	11,556	11,674	11,699	11,699	11,556	36,771
October 14, 2025	11,619	11,616	11,616	11,619	11,545	26,095
October 13, 2025	11,601	11,544	11,596	11,618	11,509	20,123
October 10, 2025	11,691	11,698	11,698	11,700	11,629	13,644
October 09, 2025	11,616	11,619	11,641	11,708	11,556	22,262
October 08, 2025	11,688	11,680	11,698	11,740	11,655	115,136
October 07, 2025	11,760	11,731	11,760	11,788	11,684	298,065
October 06, 2025	11,812	11,735	11,770	11,846	11,667	66,628
October 03, 2025	11,835	11,783	11,793	11,983	11,710	49,148
October 02, 2025	11,655	11,747	11,789	11,789	11,654	72,384
October 01, 2025	11,654	11,621	11,655	11,655	11,560	46,163
September 30, 2025	11,655	11,633	11,653	11,655	11,583	22,081
September 29, 2025	11,708	11,708	11,708	11,709	11,618	25,531
September 26, 2025	11,721	11,630	11,677	11,721	11,585	77,061
September 25, 2025	11,694	11,654	11,617	11,700	11,566	56,819
September 23, 2025	11,823	11,705	11,705	11,823	11,682	138,728
September 22, 2025	11,722	11,714	11,714	11,767	11,600	19,692
September 19, 2025	11,697	11,638	11,638	11,718	11,591	14,940
September 18, 2025	11,774	11,681	11,681	11,774	11,625	42,381
September 17, 2025	11,600	11,623	11,633	11,686	11,584	11,626
September 16, 2025	11,508	11,687	11,687	11,711	11,508	12,786
September 15, 2025	11,583	11,626	11,665	11,671	11,528	78,286
September 12, 2025	11,625	11,611	11,611	11,625	11,510	22,466
September 11, 2025	11,646	11,589	11,621	11,654	11,539	20,758
September 10, 2025	11,618	11,669	11,669	11,674	11,560	132,604
September 09, 2025	11,559	11,503	11,542	11,601	11,468	29,748
September 08, 2025	11,580	11,559	11,559	11,594	11,491	27,169
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

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