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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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