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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9,702	9,719	9,724	9,725	9,702	5,059
September 09, 2025	9,696	9,669	9,669	9,701	9,638	3,662
September 08, 2025	9,538	9,580	9,606	9,614	9,538	7,252
September 05, 2025	9,409	9,472	9,539	9,539	9,409	2,817
September 04, 2025	9,489	9,426	9,426	9,489	9,367	48,152
September 03, 2025	9,414	9,428	9,428	9,492	9,414	2,796
September 02, 2025	9,472	9,445	9,445	9,491	9,351	9,621
September 01, 2025	9,499	9,453	9,453	9,578	9,453	7,474
August 29, 2025	9,417	9,489	9,489	9,510	9,417	2,920
August 28, 2025	9,552	9,487	9,487	9,553	9,470	253,044
August 27, 2025	9,529	9,523	9,523	9,529	9,488	7,098
August 26, 2025	9,552	9,591	9,591	9,591	9,487	4,184
August 25, 2025	9,605	9,597	9,597	9,621	9,541	7,327
August 22, 2025	9,508	9,533	9,533	9,544	9,473	2,972
August 21, 2025	9,464	9,476	9,476	9,477	9,461	5,455
August 20, 2025	9,320	9,349	9,349	9,427	9,320	5,607
August 19, 2025	9,457	9,377	9,377	9,485	9,377	5,815
August 18, 2025	9,532	9,446	9,446	9,532	9,392	4,142
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

Sygnia Itrix Top 40 ETF (SYGT40.JO) JNB