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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sygnia Itrix Top 40 ETF (SYGT40.JO) JNB