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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	4,923	4,934	4,934	4,962	4,923	5,655
July 25, 2025	4,915	4,904	4,939	4,943	4,904	1,084
July 24, 2025	4,874	4,906	4,906	4,915	4,874	10,210
July 23, 2025	4,913	4,881	4,881	4,922	4,881	5,716
July 22, 2025	4,851	4,873	4,873	4,876	4,848	3,071
July 21, 2025	4,859	4,822	4,822	4,861	4,822	12,260
July 18, 2025	4,859	4,836	4,836	4,859	4,836	89,182
July 17, 2025	4,884	4,891	4,891	4,898	4,884	7,029
July 16, 2025	4,849	4,914	4,914	4,914	4,832	34,818
July 15, 2025	4,870	4,891	4,891	4,891	4,835	2,353
July 14, 2025	4,865	4,909	4,909	4,909	4,845	55,172
July 11, 2025	4,817	4,853	4,853	4,853	4,813	23,160
July 10, 2025	4,830	4,840	4,840	4,840	4,808	1,458
July 09, 2025	4,860	4,834	4,834	4,865	4,832	20,671
July 08, 2025	4,871	4,893	4,913	4,913	4,870	6,104
July 07, 2025	4,888	4,931	4,931	4,935	4,888	7,677
July 04, 2025	4,904	4,882	4,876	4,904	4,867	259,324
July 03, 2025	4,913	4,881	4,881	4,913	4,876	21,162
July 02, 2025	4,962	4,936	4,936	4,962	4,908	53,506
July 01, 2025	4,889	4,891	4,891	4,892	4,884	3,888
June 30, 2025	4,916	4,899	4,899	4,917	4,899	1,446
June 27, 2025	4,926	4,898	4,898	4,926	4,890	1,106
June 26, 2025	4,930	4,851	4,851	4,930	4,851	13,605
June 25, 2025	5,011	4,986	4,986	5,034	4,985	13,605
June 24, 2025	4,983	4,989	4,989	5,018	4,941	2,049
June 23, 2025	5,030	5,047	5,047	5,047	5,028	11,388
June 20, 2025	5,003	5,003	5,003	5,035	5,003	25,348
June 19, 2025	5,044	5,038	5,038	5,044	5,034	2,861
June 18, 2025	5,000	5,040	5,040	5,058	5,000	820
June 17, 2025	4,955	4,993	4,993	4,993	4,952	15,072
June 13, 2025	5,023	5,023	5,023	5,023	5,023	777
June 12, 2025	4,951	4,974	4,974	4,974	4,949	586
June 11, 2025	4,994	4,987	4,987	4,994	4,964	1,423
June 10, 2025	4,945	4,931	4,931	4,960	4,929	1,724
June 09, 2025	4,956	4,931	4,931	4,956	4,930	1,073
June 06, 2025	4,932	4,971	4,971	4,971	4,932	984
June 05, 2025	4,941	4,930	4,930	4,947	4,918	166
June 04, 2025	4,971	4,967	4,967	4,971	4,925	4,683
June 03, 2025	4,979	4,974	4,974	4,995	4,953	3,127
June 02, 2025	4,979	4,948	4,948	4,990	4,948	6,291
May 30, 2025	4,970	4,960	4,960	4,970	4,955	102,445
May 29, 2025	4,914	4,928	4,928	4,942	4,914	286,996
May 28, 2025	4,927	4,936	4,936	4,936	4,925	803
May 27, 2025	4,926	4,921	4,921	4,926	4,844	1,159
May 26, 2025	4,900	4,893	4,893	4,900	4,869	3,503

Sygnia Itrix Global Property ETF (SYGP.JO) JNB