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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	10,888	10,884	10,846	10,914	10,799	11,876
June 11, 2025	10,860	10,901	10,947	10,947	10,840	53,368
June 10, 2025	10,839	10,810	10,781	10,839	10,754	75,832
June 09, 2025	10,830	10,837	10,837	10,857	10,746	27,862
June 06, 2025	10,784	10,850	10,850	10,851	10,707	16,223
June 05, 2025	10,771	10,757	10,800	10,844	10,700	26,317
June 04, 2025	10,871	10,803	10,851	10,900	10,769	57,640
June 03, 2025	10,748	10,802	10,765	10,843	10,639	48,743
June 02, 2025	10,642	10,708	10,708	10,737	10,627	29,464
May 30, 2025	10,907	10,807	10,823	10,907	10,635	23,139
May 29, 2025	10,907	10,689	10,712	10,934	10,619	22,405
May 28, 2025	10,754	10,755	10,800	10,829	10,717	57,832
May 27, 2025	10,687	10,722	10,722	10,750	10,609	30,771
May 26, 2025	10,649	10,679	10,679	10,694	10,572	33,433
May 23, 2025	10,651	10,518	10,548	10,668	10,460	34,683

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