Sygnia Itrix Global Property ETF - SYGP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	5,026	5,007	5,007	5,039	5,019	482
October 20, 2025	4,983	4,999	5,008	5,011	4,983	10,201
October 17, 2025	4,960	4,997	4,997	4,997	4,956	3,204
October 16, 2025	4,954	4,949	4,949	4,993	4,949	18,038
October 15, 2025	4,907	4,906	4,906	4,907	4,896	1,902
October 14, 2025	4,894	4,899	4,899	4,899	4,857	56,827
October 13, 2025	4,853	4,825	4,825	4,853	4,825	1,776
October 10, 2025	4,829	4,842	4,855	4,855	4,829	651
October 09, 2025	4,874	4,856	4,856	4,874	4,829	2,684
October 08, 2025	4,884	4,898	4,898	4,898	4,884	1,410
October 07, 2025	4,929	4,919	4,919	4,929	4,898	15,972
October 06, 2025	4,985	4,953	4,953	4,990	4,945	10,456
October 03, 2025	4,943	4,970	4,970	4,970	4,910	2,171
October 02, 2025	4,941	4,934	4,934	4,941	4,894	2,415
October 01, 2025	4,956	4,944	4,928	4,968	4,907	118,641
September 30, 2025	4,956	4,984	4,984	4,984	4,956	229
September 29, 2025	4,978	4,960	4,978	4,978	4,960	8,372
September 26, 2025	4,971	4,977	4,977	4,977	4,932	813
September 25, 2025	4,942	4,938	4,955	4,955	4,928	7,475
September 23, 2025	4,903	4,918	4,918	4,918	4,903	3,558
September 22, 2025	4,930	4,923	4,923	4,930	4,911	1,004
September 19, 2025	4,955	4,971	4,971	4,972	4,935	5,466
September 18, 2025	4,977	4,977	4,977	4,977	4,977	300
September 17, 2025	4,987	4,996	4,996	4,996	4,961	14,973
September 16, 2025	5,008	5,014	5,014	5,026	4,984	1,038
September 15, 2025	5,027	5,019	5,019	5,032	5,019	2,521
September 12, 2025	5,013	5,015	5,015	5,015	5,013	9,346
September 11, 2025	4,987	4,971	4,971	5,014	4,971	5,687
September 10, 2025	4,985	5,009	5,009	5,009	4,985	2,816
September 09, 2025	4,995	4,981	4,981	4,995	4,947	6,523
September 08, 2025	5,011	4,970	4,950	5,021	4,950	40,962
September 05, 2025	5,000	4,965	5,010	5,010	4,965	2,068
September 04, 2025	4,973	4,979	4,958	4,994	4,946	1,209
September 03, 2025	4,927	4,926	4,926	4,927	4,920	417
September 02, 2025	5,016	4,979	4,979	5,021	4,979	13,355
September 01, 2025	4,992	5,006	4,907	5,012	4,907	7,423
August 29, 2025	4,989	4,985	4,985	5,015	4,985	7,305
August 28, 2025	5,037	5,012	5,012	5,037	5,012	70,362
August 27, 2025	4,978	5,000	5,000	5,000	4,954	26,930
August 26, 2025	4,916	4,951	4,951	4,951	4,916	824
August 25, 2025	4,934	4,946	4,946	4,946	4,923	2,731
August 22, 2025	4,914	4,914	4,914	4,914	4,914	412
August 21, 2025	4,957	4,933	4,933	4,957	4,933	852
August 20, 2025	4,966	4,998	4,998	4,998	4,949	11,231
August 19, 2025	4,870	4,935	4,935	4,935	4,870	2,226
August 18, 2025	4,890	4,871	4,871	4,890	4,861	1,429
August 15, 2025	4,836	4,843	4,843	4,867	4,836	74,621
August 14, 2025	4,853	4,843	4,843	4,853	4,843	111
August 13, 2025	4,890	4,853	4,853	4,890	4,829	37,492
August 12, 2025	4,854	4,849	4,849	4,873	4,849	5,549
August 11, 2025	4,903	4,879	4,921	4,921	4,879	8,759
August 08, 2025	4,903	4,912	4,912	4,928	4,903	44,545
August 07, 2025	4,897	4,906	4,906	4,906	4,897	8
August 06, 2025	4,963	4,935	4,935	4,963	4,910	33,519
August 05, 2025	4,929	4,939	4,939	4,952	4,929	1,726
August 04, 2025	4,913	4,905	4,905	4,926	4,905	5,327
August 01, 2025	4,942	4,897	4,897	4,968	4,895	6,041
July 31, 2025	4,960	4,953	4,953	4,992	4,953	3,422
July 30, 2025	4,991	4,978	4,978	4,996	4,970	1,026
July 29, 2025	4,934	4,959	4,959	4,959	4,907	2,898

Sygnia Itrix Global Property ETF (SYGP.JO) JNB