Sygnia Itrix Top 40 ETF - SYGT40.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,527	10,478	10,478	10,527	10,423	5,937
December 03, 2025	10,467	10,523	10,523	10,549	10,467	9,209
December 02, 2025	10,563	10,487	10,487	10,580	10,487	10,995
December 01, 2025	10,513	10,558	10,558	10,564	10,447	7,422
November 28, 2025	10,472	10,487	10,433	10,572	10,429	5,085
November 27, 2025	10,645	10,524	10,524	10,645	10,510	5,449
November 26, 2025	10,617	10,589	10,585	10,650	10,534	7,647
November 25, 2025	10,481	10,464	10,464	10,487	10,385	21,144
November 24, 2025	10,511	10,322	10,322	10,511	10,308	3,349
November 21, 2025	10,423	10,412	10,412	10,423	10,252	4,707
November 20, 2025	10,520	10,577	10,601	10,698	10,520	2,520
November 19, 2025	10,535	10,514	10,514	10,535	10,464	67,975
November 18, 2025	10,495	10,519	10,519	10,519	10,420	70,512
November 17, 2025	10,683	10,631	10,631	10,683	10,553	5,531
November 14, 2025	10,618	10,584	10,584	10,649	10,583	1,216
November 13, 2025	10,783	10,857	10,857	10,955	10,783	6,085
November 12, 2025	10,596	10,672	10,672	10,672	10,573	15,271
November 11, 2025	10,569	10,557	10,573	10,612	10,519	4,342
November 10, 2025	10,544	10,518	10,560	10,560	10,484	37,537
November 07, 2025	10,373	10,328	10,328	10,373	10,245	2,050
November 06, 2025	10,401	10,388	10,388	10,401	10,309	5,677
November 05, 2025	10,157	10,273	10,149	10,273	10,149	7,466
November 04, 2025	10,275	10,142	10,142	10,275	10,092	27,400
November 03, 2025	10,374	10,349	10,349	10,405	10,281	56,016
October 31, 2025	10,371	10,389	10,389	10,405	10,371	5,307
October 30, 2025	10,449	10,384	10,384	10,449	10,288	11,770
October 29, 2025	10,422	10,488	10,488	10,565	10,403	7,110
October 28, 2025	10,281	10,421	10,421	10,429	10,276	50,481
October 27, 2025	10,462	10,404	10,404	10,535	10,392	11,063
October 24, 2025	10,506	10,480	10,480	10,506	10,405	10,679
October 23, 2025	10,332	10,399	10,399	10,432	10,295	1,558
October 22, 2025	10,372	10,359	10,359	10,377	10,160	4,419
October 21, 2025	10,571	10,397	10,397	10,571	10,397	3,743
October 20, 2025	10,582	10,551	10,550	10,582	10,493	8,971
October 17, 2025	10,700	10,201	10,201	10,700	10,201	7,870
October 16, 2025	10,200	10,668	10,668	10,674	10,200	6,355
October 15, 2025	10,634	10,546	10,546	10,634	10,512	1,799
October 14, 2025	10,465	10,415	10,415	10,488	10,415	7,667
October 13, 2025	10,454	10,512	10,512	10,512	10,362	4,001
October 10, 2025	10,368	10,406	10,383	10,406	10,333	11,617
October 09, 2025	10,548	10,502	10,502	10,577	10,490	8,227
October 08, 2025	10,442	10,532	10,532	10,532	10,360	13,297
October 07, 2025	10,396	10,369	10,369	10,418	10,352	5,857
October 06, 2025	10,438	10,426	10,426	10,448	10,368	22,113
October 03, 2025	10,314	10,332	10,332	10,389	10,286	3,138
October 02, 2025	10,378	10,274	10,274	10,393	10,274	10,276
October 01, 2025	10,225	10,326	10,326	10,363	10,225	6,256
September 30, 2025	10,153	10,225	10,225	10,225	10,127	2,100
September 29, 2025	10,207	10,177	10,177	10,219	10,150	11,815
September 26, 2025	10,005	10,083	10,048	10,083	9,996	12,825
September 25, 2025	9,998	10,030	10,030	10,061	9,985	56,737
September 23, 2025	10,019	10,078	10,078	10,078	9,968	1,682
September 22, 2025	10,004	9,981	9,981	10,029	9,934	4,469
September 19, 2025	9,888	9,900	9,900	9,966	9,888	2,841
September 18, 2025	9,883	9,932	9,932	9,964	9,883	6,208
September 17, 2025	9,810	9,918	9,918	9,918	9,800	6,043
September 16, 2025	9,876	9,875	9,875	9,904	9,875	4,192
September 15, 2025	9,730	9,832	9,832	9,832	9,730	4,529
September 12, 2025	9,835	9,783	9,823	9,835	9,783	10,935
September 11, 2025	9,671	9,761	9,761	9,761	9,671	20,536

Sygnia Itrix Top 40 ETF (SYGT40.JO) JNB