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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,421	2,446	2,444	2,446	2,409	18,317
October 16, 2025	2,464	2,455	2,455	2,464	2,455	22,884
October 15, 2025	2,441	2,432	2,432	2,451	2,424	19,695
October 14, 2025	2,394	2,389	2,389	2,398	2,377	29,542
October 13, 2025	2,400	2,417	2,417	2,417	2,400	27,147
October 10, 2025	2,432	2,410	2,410	2,433	2,409	9,572
October 09, 2025	2,464	2,446	2,446	2,464	2,434	8,055
October 08, 2025	2,443	2,446	2,446	2,446	2,427	122,245
October 07, 2025	2,475	2,471	2,471	2,479	2,469	24,659
October 06, 2025	2,454	2,471	2,471	2,471	2,441	28,630
October 03, 2025	2,464	2,455	2,455	2,464	2,437	100,950
October 02, 2025	2,443	2,452	2,452	2,452	2,427	68,142
October 01, 2025	2,380	2,391	2,391	2,392	2,378	50,581
September 30, 2025	2,370	2,393	2,393	2,393	2,370	67,590
September 29, 2025	2,360	2,386	2,386	2,386	2,358	57,895
September 26, 2025	2,353	2,351	2,351	2,357	2,349	20,951
September 25, 2025	2,391	2,366	2,366	2,391	2,361	151,492
September 23, 2025	2,373	2,363	2,363	2,390	2,363	141,910
September 22, 2025	2,352	2,346	2,346	2,356	2,338	37,970
September 19, 2025	2,328	2,340	2,340	2,351	2,328	48,219
September 18, 2025	2,371	2,352	2,352	2,371	2,331	31,477
September 17, 2025	2,346	2,358	2,358	2,369	2,346	53,570
September 16, 2025	2,336	2,336	2,336	2,339	2,335	38,347
September 15, 2025	2,311	2,312	2,312	2,312	2,293	58,367
September 12, 2025	2,307	2,307	2,307	2,307	2,288	114,530
September 11, 2025	2,287	2,288	2,288	2,289	2,285	21,309
September 10, 2025	2,284	2,281	2,281	2,284	2,264	41,550
September 09, 2025	2,242	2,253	2,253	2,253	2,230	31,973
September 08, 2025	2,217	2,204	2,204	2,220	2,203	15,357
September 05, 2025	2,203	2,180	2,205	2,205	2,180	4,955
September 04, 2025	2,166	2,180	2,180	2,193	2,166	44,946
September 03, 2025	2,184	2,169	2,169	2,185	2,168	8,540
September 02, 2025	2,187	2,173	2,173	2,187	2,160	59,496
September 01, 2025	2,178	2,161	2,161	2,178	2,161	21,846
August 29, 2025	2,175	2,177	2,178	2,178	2,175	3,617
August 28, 2025	2,170	2,173	2,173	2,174	2,156	12,862
August 27, 2025	2,189	2,192	2,192	2,194	2,175	11,581
August 26, 2025	2,201	2,202	2,202	2,206	2,187	17,228
August 25, 2025	2,196	2,200	2,200	2,200	2,181	120,222
August 22, 2025	2,172	2,172	2,172	2,172	2,155	709,081
August 21, 2025	2,165	2,156	2,156	2,165	2,156	40,341
August 20, 2025	2,166	2,148	2,148	2,171	2,148	20,993
August 19, 2025	2,194	2,179	2,179	2,194	2,177	22,490
August 18, 2025	2,192	2,186	2,188	2,192	2,171	19,027
August 15, 2025	2,187	2,182	2,182	2,187	2,168	74,019
August 14, 2025	2,195	2,197	2,197	2,197	2,195	35,457
August 13, 2025	2,206	2,218	2,218	2,218	2,194	758,359
August 12, 2025	2,172	2,160	2,160	2,173	2,160	370,356
August 11, 2025	2,162	2,186	2,186	2,186	2,162	50,924
August 08, 2025	2,172	2,177	2,177	2,177	2,160	16,348
August 07, 2025	2,195	2,185	2,190	2,197	2,181	80,089
August 06, 2025	2,164	2,163	2,163	2,164	2,100	64,590
August 05, 2025	2,188	2,189	2,189	2,195	2,177	23,682
August 04, 2025	2,176	2,171	2,171	2,181	2,163	57,247
August 01, 2025	2,185	2,185	2,185	2,192	2,176	2,165
July 31, 2025	2,201	2,199	2,195	2,210	2,195	13,938
July 30, 2025	2,195	2,194	2,194	2,195	2,176	22,584
July 29, 2025	2,193	2,200	2,200	2,202	2,190	30,312
July 28, 2025	2,186	2,202	2,202	2,210	2,186	31,273
July 25, 2025	2,175	2,187	2,187	2,188	2,175	6,188

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