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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	9,545	9,505	9,505	9,553	9,505	12,028
August 14, 2025	9,572	9,456	9,456	9,573	9,456	6,703
August 13, 2025	9,537	9,564	9,564	9,584	9,537	14,873
August 12, 2025	9,437	9,433	9,433	9,444	9,376	8,217
August 11, 2025	9,401	9,370	9,370	9,421	9,331	21,777
August 08, 2025	9,414	9,429	9,429	9,429	9,345	5,221
August 07, 2025	9,286	9,415	9,415	9,419	9,286	2,196
August 06, 2025	9,344	9,316	9,316	9,346	9,238	4,857
August 05, 2025	9,251	9,279	9,279	9,280	9,251	2,454
August 04, 2025	9,155	9,190	9,190	9,198	9,111	16,313
August 01, 2025	9,250	9,075	9,075	9,250	8,998	4,812
July 31, 2025	9,190	9,155	9,155	9,249	9,135	12,488
July 30, 2025	9,214	9,181	9,181	9,214	9,181	2,133
July 29, 2025	9,180	9,224	9,224	9,225	9,170	2,734
July 28, 2025	9,240	9,179	9,179	9,242	9,139	2,889
July 25, 2025	9,250	9,205	9,205	9,250	9,170	17,085
July 24, 2025	9,293	9,213	9,213	9,304	9,213	19,340
July 23, 2025	9,301	9,298	9,298	9,310	9,244	687
July 22, 2025	9,257	9,169	9,169	9,257	9,166	579
July 21, 2025	9,161	9,221	9,199	9,221	9,117	3,797
July 18, 2025	9,152	9,142	9,142	9,159	9,142	3,328
July 17, 2025	9,030	9,009	9,009	9,030	9,001	6,039
July 16, 2025	8,977	8,997	8,997	8,997	8,969	5,461
July 15, 2025	9,033	8,988	8,988	9,033	8,979	2,672
July 14, 2025	8,980	8,963	8,963	9,011	8,926	14,145
July 11, 2025	9,029	8,978	9,012	9,029	8,922	4,637
July 10, 2025	9,075	9,019	9,019	9,076	8,994	3,528
July 09, 2025	9,034	9,013	9,013	9,034	8,938	15,446
July 08, 2025	9,208	9,162	9,028.46	9,208	9,151	3,852
July 07, 2025	9,070	9,147	9,013.68	9,147	9,070	1,122
July 04, 2025	9,111	9,112	8,979.19	9,116	9,053	2,908
July 03, 2025	9,144	9,095	8,962.44	9,146	9,095	16,256
July 02, 2025	9,069	9,055	8,923.02	9,085	9,015	7,647
July 01, 2025	9,067	9,116	8,983.13	9,130	9,067	1,476
June 30, 2025	9,056	9,062	8,929.92	9,084	8,994	3,596
June 27, 2025	9,010	8,952	8,821.52	9,010	8,952	5,157
June 26, 2025	9,027	9,053	8,921.05	9,054	9,027	1,274
June 25, 2025	9,053	8,970	8,839.26	9,079	8,970	9,960
June 24, 2025	9,043	8,992	8,860.94	9,043	8,926	11,982
June 23, 2025	8,905	8,881	8,751.56	8,963	8,850	44,764
June 20, 2025	8,961	8,919	8,789	8,961	8,905	162,469
June 19, 2025	8,857	8,900	8,770.28	8,914	8,791	1,801
June 18, 2025	8,895	8,893	8,763.38	8,895	8,850	1,920
June 17, 2025	8,963	8,874	8,744.66	8,963	8,837	1,845
June 13, 2025	9,076	8,959	8,959	9,076	8,984	1,632
June 12, 2025	9,047	9,094	9,097	9,097	9,036	7,113
June 11, 2025	9,120	8,980	8,980	9,120	8,980	54,414
June 10, 2025	9,050	9,058	9,058	9,104	9,046	7,888
June 09, 2025	9,060	9,015	9,015	9,081	9,014	5,416
June 06, 2025	9,068	9,062	9,062	9,094	9,034	11,517
June 05, 2025	9,032	9,076	9,076	9,092	8,974	1,889
June 04, 2025	8,923	8,985	8,985	8,992	8,923	1,449
June 03, 2025	8,943	8,889	8,889	8,943	8,836	9,344
June 02, 2025	8,888	8,936	8,936	8,936	8,848	9,096
May 30, 2025	8,819	8,781	8,781	8,847	8,768	33,796
May 29, 2025	8,878	8,848	8,848	8,900	8,846	14,466
May 28, 2025	8,834	8,829	8,829	8,835	8,777	1,061
May 27, 2025	8,730	8,802	8,802	8,883	8,699	2,678
May 26, 2025	8,810	8,830	8,830	8,830	8,777	3,688
May 23, 2025	8,801	8,738	8,738	8,813	8,674	4,293

Sygnia Itrix Top 40 ETF (SYGT40.JO) JNB