Sygnia Itrix MSCI Emerging Markets 50 ETF - SYGEMF.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,659	2,650	2,650	2,659	2,637	142,830
February 19, 2026	2,673	2,639	2,639	2,679	2,639	563,251
February 18, 2026	2,634	2,646	2,646	2,650	2,622	59,539
February 17, 2026	2,636	2,621	2,621	2,647	2,619	158,489
February 16, 2026	2,629	2,810	2,810	2,810	2,629	110,083
February 13, 2026	2,633	2,611	2,611	2,643	2,611	207,022
February 12, 2026	2,670	2,641	2,641	2,700	2,641	223,193
February 11, 2026	2,628	2,630	2,630	2,630	2,599	76,804
February 10, 2026	2,603	2,596	2,596	2,611	2,587	46,280
February 09, 2026	2,584	2,582	2,582	2,588	2,564	91,530
February 06, 2026	2,528	2,568	2,568	2,568	2,525	55,609
February 05, 2026	2,546	2,535	2,535	2,552	2,520	103,028
February 04, 2026	2,582	2,555	2,555	2,582	2,555	45,950
February 03, 2026	2,535	2,581	2,581	2,597	2,535	64,118
February 02, 2026	2,543	2,548	2,548	2,549	2,526	68,515
January 30, 2026	2,585	2,599	2,599	2,599	2,570	154,306
January 29, 2026	2,603	2,591	2,591	2,612	2,591	84,555
January 28, 2026	2,632	2,633	2,633	2,648	2,627	63,461
January 27, 2026	2,589	2,594	2,594	2,607	2,576	44,808
January 26, 2026	2,548	2,536	2,536	2,552	2,533	163,625
January 23, 2026	2,554	2,547	2,547	2,669	2,547	1.49M
January 22, 2026	2,552	2,560	2,566	2,570	2,552	47,628
January 21, 2026	2,554	2,547	2,547	2,556	2,547	44,816
January 20, 2026	2,560	2,526	2,526	2,560	2,526	76,799
January 19, 2026	2,576	2,574	2,574	2,577	2,569	78,985
January 16, 2026	2,560	2,565	2,565	2,572	2,548	82,261
January 15, 2026	2,558	2,554	2,554	2,569	2,553	86,018
January 14, 2026	2,526	2,539	2,539	2,547	2,521	56,525
January 13, 2026	2,551	2,568	2,551.68	2,568	2,550	46,243
January 12, 2026	2,535	2,535	2,518.89	2,540	2,535	101,489
January 09, 2026	2,532	2,523	2,523	2,541	2,516	23,484
January 08, 2026	2,522	2,541	2,541	2,541	2,522	236,884
January 07, 2026	2,539	2,530	2,530	2,539	2,530	27,584
January 06, 2026	2,532	2,533	2,533	2,539	2,503	50,005
January 05, 2026	2,535	2,495	2,495	2,535	2,495	50,845
January 02, 2026	2,475	2,481	2,481	2,487	2,475	53,068
December 31, 2025	2,415	2,405	2,405	2,417	2,405	43,337
December 30, 2025	2,423	2,412	2,412	2,428	2,408	9,743
December 29, 2025	2,421	2,414	2,414	2,421	2,390	12,521
December 24, 2025	2,377	2,373	2,381	2,382	2,373	26,902
December 23, 2025	2,369	2,357	2,357	2,372	2,350	112,907
December 22, 2025	2,366	2,367	2,367	2,367	2,351	70,095
December 19, 2025	2,339	2,343	2,343	2,344	2,339	38,333
December 18, 2025	2,349	2,312	2,312	2,349	2,311	18,866
December 17, 2025	2,320	2,328	2,328	2,341	2,320	96,984
December 15, 2025	2,362	2,360	2,360	2,370	2,346	15,503
December 12, 2025	2,387	2,393	2,401	2,406	2,387	29,459
December 11, 2025	2,401	2,384	2,382	2,402	2,373	32,436
December 10, 2025	2,427	2,421	2,421	2,430	2,406	60,050
December 09, 2025	2,417	2,400	2,400	2,417	2,400	31,512
December 08, 2025	2,408	2,429	2,429	2,429	2,408	57,207
December 05, 2025	2,395	2,391	2,391	2,412	2,391	13,161
December 04, 2025	2,401	2,372	2,372	2,401	2,369	36,522
December 03, 2025	2,397	2,386	2,386	2,408	2,386	29,537
December 02, 2025	2,397	2,394	2,394	2,408	2,380	39,575
December 01, 2025	2,384	2,380	2,380	2,384	2,362	91,500
November 28, 2025	2,391	2,380	2,380	2,391	2,373	44,298
November 27, 2025	2,396	2,400	2,400	2,407	2,396	3,079
November 26, 2025	2,401	2,396	2,401	2,401	2,391	97,656
November 25, 2025	2,384	2,376	2,376	2,397	2,370	40,951

Sygnia Itrix MSCI Emerging Markets 50 ETF (SYGEMF.JO) JNB