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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,211	11,098	11,098	11,243	11,086	55,243
February 19, 2026	11,154	11,175	11,175	11,222	11,074	35,273
February 18, 2026	11,070	11,085	11,085	11,106	11,011	37,092
February 17, 2026	10,790	11,120	11,120	11,300	10,751	1.09M
February 16, 2026	10,989	10,975	10,975	11,036	10,910	47,800
February 13, 2026	11,000	10,972	10,972	11,058	10,940	26,416
February 12, 2026	11,299	11,045	11,045	11,299	11,000	14,949
February 11, 2026	11,138	11,122	11,122	11,300	11,036	72,473
February 10, 2026	11,089	11,138	11,138	11,187	11,089	28,000
February 09, 2026	11,165	11,081	11,081	11,179	11,012	47,866
February 06, 2026	11,084	11,067	11,067	11,134	10,998	50,849
February 05, 2026	11,197	11,104	11,104	11,226	11,085	127,893
February 04, 2026	11,200	11,104	11,104	11,200	11,044	22,203
February 03, 2026	11,236	11,205	11,205	11,293	11,146	84,362
February 02, 2026	11,220	11,178	11,178	11,298	11,059	57,479
January 30, 2026	10,950	11,152	11,152	11,432	10,916	28,060
January 29, 2026	11,433	10,981	10,981	11,433	10,979	64,925
January 28, 2026	11,333	11,165	11,165	11,432	11,094	74,250
January 27, 2026	11,180	11,189	11,189	11,248	11,148	61,792
January 26, 2026	11,170	11,151	11,151	11,194	11,061	31,478
January 23, 2026	11,242	11,187	11,187	11,251	11,135	84,801
January 22, 2026	11,333	11,299	11,299	11,333	11,201	46,890
January 21, 2026	11,253	11,155	11,104	11,262	11,104	63,432
January 20, 2026	11,347	11,304	11,331	11,354	11,207	28,422
January 19, 2026	11,385	11,259	11,259	11,598	11,259	65,877
January 16, 2026	11,474	11,467	11,467	11,597	11,386	22,376
January 15, 2026	11,425	11,437	11,437	11,469	11,359	7,245
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

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